Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

34.65 -0.17 (-0.50%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.585 5.693 5.582 5.640 68,857,768 +0.06(+1.01%)
Mar 30, 2006 5.589 5.698 5.559 5.583 57,463,624 -0.03(-0.46%)
Mar 29, 2006 5.511 5.671 5.503 5.609 55,558,476 +0.11(+2.03%)
Mar 28, 2006 5.649 5.650 5.486 5.498 81,479,232 -0.18(-3.14%)
Mar 27, 2006 5.649 5.703 5.640 5.676 55,078,980 -0.01(-0.18%)
Mar 24, 2006 5.623 5.712 5.616 5.686 48,425,544 +0.03(+0.52%)
Mar 23, 2006 5.678 5.707 5.655 5.657 55,428,396 -0.06(-1.08%)
Mar 22, 2006 5.595 5.743 5.595 5.719 82,009,480 -0.03(-0.54%)
Mar 21, 2006 5.805 5.863 5.745 5.750 56,756,632 -0.07(-1.24%)
Mar 20, 2006 5.820 5.859 5.805 5.822 43,319,676 -0.03(-0.59%)
Mar 17, 2006 5.829 5.863 5.808 5.856 85,407,944 +0.05(+0.89%)
Mar 16, 2006 5.810 5.837 5.793 5.805 75,926,536 -0.01(-0.09%)
Mar 15, 2006 5.717 5.822 5.712 5.810 82,250,392 +0.08(+1.47%)
Mar 14, 2006 5.683 5.755 5.676 5.726 60,130,600 +0.03(+0.54%)
Mar 13, 2006 5.642 5.705 5.614 5.695 40,536,036 +0.04(+0.70%)
Mar 10, 2006 5.616 5.686 5.575 5.655 46,917,640 +0.04(+0.70%)
Mar 09, 2006 5.623 5.673 5.607 5.616 57,977,536 +0.01(+0.24%)
Mar 08, 2006 5.623 5.659 5.597 5.602 60,603,680 -0.05(-0.85%)
Mar 07, 2006 5.609 5.679 5.597 5.650 61,303,088 +0.02(+0.30%)
Mar 06, 2006 5.709 5.750 5.585 5.633 44,807,744 -0.07(-1.20%)
Mar 03, 2006 5.786 5.818 5.702 5.702 77,425,104 -0.16(-2.72%)
Mar 02, 2006 5.829 5.863 5.769 5.861 68,984,352 +0.02(+0.41%)
Mar 01, 2006 5.674 5.839 5.674 5.837 86,384,440 +0.21(+3.78%)
Feb 28, 2006 5.727 5.710 5.558 5.625 79,926,416 -0.10(-1.80%)
Feb 27, 2006 5.546 5.743 5.541 5.727 77,342,856 +0.24(+4.34%)
Feb 24, 2006 5.565 5.565 5.451 5.489 58,438,368 -0.06(-1.08%)
Feb 23, 2006 5.609 5.655 5.529 5.549 63,212,904 -0.10(-1.73%)
Feb 22, 2006 5.520 5.661 5.469 5.647 87,481,096 +0.07(+1.32%)
Feb 21, 2006 5.803 5.823 5.556 5.573 110,930,872 -0.27(-4.58%)
Feb 17, 2006 5.769 5.842 5.750 5.841 95,424,272 +0.01(+0.15%)
Feb 16, 2006 5.664 5.918 5.655 5.832 298,976,512 +0.40(+7.42%)
Feb 15, 2006 5.529 5.577 5.427 5.429 117,891,144 -0.14(-2.52%)
Feb 14, 2006 5.451 5.571 5.426 5.570 92,923,544 +0.13(+2.36%)
Feb 13, 2006 5.349 5.462 5.343 5.441 52,157,676 +0.04(+0.73%)
Feb 10, 2006 5.415 5.417 5.307 5.402 57,635,124 -0.02(-0.28%)
Feb 09, 2006 5.511 5.517 5.386 5.417 60,149,268 -0.07(-1.28%)
Feb 08, 2006 5.242 5.491 5.230 5.487 88,839,080 +0.28(+5.40%)
Feb 07, 2006 5.177 5.251 5.165 5.206 43,994,584 +0.02(+0.33%)
Feb 06, 2006 5.217 5.222 5.115 5.189 58,499,616 -0.05(-0.95%)
Feb 03, 2006 5.249 5.309 5.198 5.239 60,698,760 -0.06(-1.13%)
Feb 02, 2006 5.349 5.386 5.271 5.299 50,947,852 -0.05(-1.02%)
Feb 01, 2006 5.314 5.362 5.275 5.354 53,273,000 +0.01(+0.16%)
Jan 31, 2006 5.340 5.395 5.307 5.345 49,676,200 -0.02(-0.32%)
Jan 30, 2006 5.355 5.395 5.304 5.362 41,356,776 -0.00(-0.03%)
Jan 27, 2006 5.400 5.481 5.325 5.364 69,050,848 -0.05(-0.98%)
Jan 26, 2006 5.510 5.518 5.395 5.417 94,098,944 -0.09(-1.59%)
Jan 25, 2006 5.378 5.532 5.338 5.505 111,206,200 +0.13(+2.36%)
Jan 24, 2006 5.391 5.439 5.369 5.378 85,018,280 +0.01(+0.10%)
Jan 23, 2006 5.433 5.450 5.350 5.373 62,248,664 -0.07(-1.26%)
Jan 20, 2006 5.527 5.568 5.415 5.441 91,288,472 -0.09(-1.55%)
Jan 19, 2006 5.429 5.542 5.419 5.527 107,658,984 +0.10(+1.80%)
Jan 18, 2006 5.349 5.457 5.314 5.429 83,858,040 +0.00(+0.03%)
Jan 17, 2006 5.383 5.434 5.331 5.427 59,839,520 -0.04(-0.75%)
Jan 13, 2006 5.357 5.469 5.357 5.469 90,093,816 +0.15(+2.84%)
Jan 12, 2006 5.331 5.355 5.297 5.318 50,567,524 -0.05(-1.02%)
Jan 11, 2006 5.314 5.379 5.273 5.373 122,621,344 +0.10(+1.82%)
Jan 10, 2006 5.187 5.287 5.169 5.277 78,058,016 +0.03(+0.52%)
Jan 09, 2006 5.145 5.263 5.143 5.249 72,623,152 +0.07(+1.26%)
Jan 06, 2006 5.040 5.193 5.057 5.184 95,214,856 +0.14(+2.86%)
Jan 05, 2006 5.057 5.069 5.011 5.040 64,905,724 -0.04(-0.71%)
Jan 04, 2006 4.934 5.083 4.930 5.076 68,276,192 +0.14(+2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.