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

HP Inc (NY: HPQ )

27.69 -0.10 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2016 9.560 9.606 9.482 9.575 17,770,598 +0.02(+0.16%)
Mar 30, 2016 9.591 9.630 9.451 9.560 13,883,008 +0.02(+0.16%)
Mar 29, 2016 9.350 9.599 9.264 9.544 13,794,373 +0.16(+1.74%)
Mar 28, 2016 9.373 9.435 9.295 9.381 13,585,023 +0.00(+0.00%)
Mar 24, 2016 9.311 9.381 9.381 9.381 15,551,164 +0.04(+0.42%)
Mar 23, 2016 9.513 9.544 9.303 9.342 15,425,594 -0.19(-1.96%)
Mar 22, 2016 9.397 9.560 9.373 9.529 14,119,828 +0.04(+0.41%)
Mar 21, 2016 9.435 9.513 9.311 9.490 18,586,416 +0.02(+0.25%)
Mar 18, 2016 9.156 9.498 9.156 9.466 45,596,040 +0.36(+3.92%)
Mar 17, 2016 9.031 9.521 9.008 9.109 23,358,974 +0.08(+0.86%)
Mar 16, 2016 8.868 9.070 8.821 9.031 15,042,583 +0.17(+1.93%)
Mar 15, 2016 8.884 8.899 8.705 8.860 14,548,924 -0.05(-0.61%)
Mar 14, 2016 9.039 9.101 8.829 8.915 17,479,892 -0.18(-1.97%)
Mar 11, 2016 8.954 9.093 8.899 9.093 16,659,539 +0.22(+2.45%)
Mar 10, 2016 8.852 8.985 8.662 8.876 20,459,320 +0.05(+0.53%)
Mar 09, 2016 8.619 8.899 8.619 8.829 15,512,845 +0.24(+2.81%)
Mar 08, 2016 8.705 8.759 8.518 8.588 16,797,090 -0.20(-2.30%)
Mar 07, 2016 8.542 8.860 8.511 8.790 15,953,380 +0.20(+2.30%)
Mar 04, 2016 8.570 8.700 8.531 8.593 19,768,486 +0.05(+0.63%)
Mar 03, 2016 8.431 8.681 8.424 8.539 23,561,686 +0.16(+1.93%)
Mar 02, 2016 8.401 8.501 8.278 8.378 16,272,646 -0.02(-0.27%)
Mar 01, 2016 8.332 8.470 8.209 8.401 22,482,636 +0.18(+2.25%)
Feb 29, 2016 8.178 8.339 8.147 8.216 22,674,196 +0.04(+0.47%)
Feb 26, 2016 8.024 8.447 7.978 8.178 29,622,848 +0.23(+2.90%)
Feb 25, 2016 7.809 8.040 7.655 7.947 46,265,744 -0.37(-4.44%)
Feb 24, 2016 7.901 8.347 7.763 8.316 28,240,238 +0.39(+4.95%)
Feb 23, 2016 8.155 8.170 7.878 7.924 16,937,272 -0.28(-3.46%)
Feb 22, 2016 8.024 8.262 8.024 8.209 14,116,694 +0.28(+3.49%)
Feb 19, 2016 8.063 8.065 7.724 7.932 18,128,508 -0.15(-1.90%)
Feb 18, 2016 7.786 8.201 7.763 8.086 24,406,582 +0.34(+4.37%)
Feb 17, 2016 7.594 7.763 7.586 7.747 15,599,604 +0.21(+2.75%)
Feb 16, 2016 7.348 7.567 7.263 7.540 15,699,945 +0.30(+4.14%)
Feb 12, 2016 6.987 7.240 7.240 7.240 12,575,542 +0.31(+4.43%)
Feb 11, 2016 7.025 7.071 6.848 6.933 19,174,632 -0.20(-2.80%)
Feb 10, 2016 7.102 7.275 7.063 7.133 15,934,140 +0.07(+0.98%)
Feb 09, 2016 7.140 7.232 7.033 7.063 26,657,896 -0.14(-1.92%)
Feb 08, 2016 7.501 7.539 7.079 7.202 20,711,668 -0.42(-5.45%)
Feb 05, 2016 7.555 7.778 7.501 7.617 22,136,766 +0.04(+0.51%)
Feb 04, 2016 7.379 7.636 7.379 7.578 15,280,572 +0.16(+2.18%)
Feb 03, 2016 7.540 7.571 7.171 7.417 19,859,932 -0.18(-2.33%)
Feb 02, 2016 7.555 7.663 7.478 7.594 28,054,558 -0.07(-0.90%)
Feb 01, 2016 7.417 7.694 7.371 7.663 28,249,392 +0.20(+2.68%)
Jan 29, 2016 7.363 7.467 7.225 7.463 61,759,988 +0.18(+2.43%)
Jan 28, 2016 7.494 7.501 7.240 7.286 17,413,178 -0.11(-1.46%)
Jan 27, 2016 7.409 7.601 7.352 7.394 12,658,525 -0.02(-0.21%)
Jan 26, 2016 7.332 7.532 7.309 7.409 12,842,274 +0.12(+1.58%)
Jan 25, 2016 7.525 7.537 7.263 7.294 18,862,242 -0.24(-3.16%)
Jan 22, 2016 7.786 7.870 7.478 7.532 22,502,296 -0.11(-1.41%)
Jan 21, 2016 7.386 7.694 7.306 7.640 33,461,248 +0.30(+4.08%)
Jan 20, 2016 7.340 7.402 7.102 7.340 35,134,416 -0.16(-2.15%)
Jan 19, 2016 7.893 7.901 7.455 7.501 35,688,184 -0.27(-3.46%)
Jan 15, 2016 7.824 7.771 7.771 7.771 31,502,282 -0.39(-4.80%)
Jan 14, 2016 8.147 8.316 8.101 8.162 37,841,792 +0.03(+0.38%)
Jan 13, 2016 8.324 8.397 8.024 8.132 38,823,372 -0.18(-2.22%)
Jan 12, 2016 8.270 8.367 8.124 8.316 21,633,212 +0.13(+1.60%)
Jan 11, 2016 8.193 8.262 8.070 8.186 22,123,484 +0.05(+0.66%)
Jan 08, 2016 8.324 8.393 8.109 8.132 22,676,938 -0.15(-1.76%)
Jan 07, 2016 8.493 8.493 8.239 8.278 33,160,920 -0.40(-4.61%)
Jan 06, 2016 8.854 8.854 8.608 8.677 21,273,870 -0.32(-3.59%)
Jan 05, 2016 8.954 9.054 8.900 9.000 17,640,506 +0.08(+0.95%)
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.