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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2005 3.507 3.554 3.497 3.537 68,503,832 +0.03(+0.84%)
Apr 28, 2005 3.447 3.531 3.422 3.507 84,366,952 +0.02(+0.64%)
Apr 27, 2005 3.498 3.504 3.445 3.485 103,000,880 -0.05(-1.47%)
Apr 26, 2005 3.568 3.568 3.498 3.537 93,411,584 -0.11(-2.99%)
Apr 25, 2005 3.628 3.649 3.613 3.645 35,734,564 +0.06(+1.54%)
Apr 22, 2005 3.619 3.644 3.568 3.590 58,684,748 -0.05(-1.42%)
Apr 21, 2005 3.576 3.668 3.568 3.642 60,219,776 +0.08(+2.38%)
Apr 20, 2005 3.550 3.588 3.547 3.557 49,095,448 -0.01(-0.29%)
Apr 19, 2005 3.531 3.587 3.531 3.568 50,385,636 +0.04(+1.03%)
Apr 18, 2005 3.568 3.590 3.488 3.531 95,723,968 -0.07(-1.92%)
Apr 15, 2005 3.714 3.716 3.587 3.600 116,926,120 -0.16(-4.18%)
Apr 14, 2005 3.778 3.778 3.742 3.758 81,786,000 -0.03(-0.91%)
Apr 13, 2005 3.723 3.811 3.721 3.792 72,993,160 +0.04(+1.11%)
Apr 12, 2005 3.706 3.766 3.690 3.751 40,882,580 +0.02(+0.65%)
Apr 11, 2005 3.740 3.768 3.711 3.727 41,280,808 -0.01(-0.32%)
Apr 08, 2005 3.758 3.782 3.733 3.739 39,240,472 -0.03(-0.73%)
Apr 07, 2005 3.761 3.790 3.725 3.766 42,844,200 +0.01(+0.14%)
Apr 06, 2005 3.747 3.796 3.725 3.761 59,314,500 +0.04(+0.97%)
Apr 05, 2005 3.775 3.820 3.723 3.725 72,846,136 -0.06(-1.60%)
Apr 04, 2005 3.751 3.787 3.723 3.785 89,991,344 +0.03(+0.92%)
Apr 01, 2005 3.792 3.808 3.701 3.751 94,716,824 -0.04(-1.05%)
Mar 31, 2005 3.792 3.808 3.765 3.790 117,793,768 -0.01(-0.27%)
Mar 30, 2005 3.714 3.825 3.676 3.801 259,126,960 +0.04(+1.01%)
Mar 29, 2005 3.419 3.775 3.414 3.763 261,191,024 +0.34(+10.06%)
Mar 28, 2005 3.424 3.450 3.386 3.419 44,559,820 -0.00(-0.10%)
Mar 24, 2005 3.409 3.457 3.400 3.422 37,141,672 +0.01(+0.25%)
Mar 23, 2005 3.412 3.438 3.381 3.414 73,648,960 -0.04(-1.25%)
Mar 22, 2005 3.481 3.505 3.445 3.457 56,885,776 -0.02(-0.69%)
Mar 21, 2005 3.464 3.504 3.460 3.481 57,464,596 +0.01(+0.25%)
Mar 18, 2005 3.521 3.523 3.467 3.473 113,378,536 -0.05(-1.37%)
Mar 17, 2005 3.481 3.542 3.476 3.521 56,754,384 +0.03(+0.79%)
Mar 16, 2005 3.455 3.500 3.438 3.493 67,023,216 +0.01(+0.40%)
Mar 15, 2005 3.493 3.512 3.440 3.479 50,016,928 -0.01(-0.30%)
Mar 14, 2005 3.464 3.505 3.454 3.490 52,384,300 +0.04(+1.30%)
Mar 11, 2005 3.545 3.568 3.429 3.445 82,763,048 -0.11(-3.16%)
Mar 10, 2005 3.557 3.568 3.504 3.557 40,307,236 -0.01(-0.24%)
Mar 09, 2005 3.594 3.635 3.540 3.566 57,376,616 -0.05(-1.34%)
Mar 08, 2005 3.590 3.621 3.583 3.614 47,129,776 +0.01(+0.24%)
Mar 07, 2005 3.543 3.632 3.542 3.606 78,981,040 +0.05(+1.51%)
Mar 04, 2005 3.611 3.618 3.549 3.552 64,646,584 -0.04(-1.20%)
Mar 03, 2005 3.569 3.611 3.550 3.595 44,999,724 +0.02(+0.53%)
Mar 02, 2005 3.524 3.600 3.511 3.576 41,357,212 -0.00(-0.10%)
Mar 01, 2005 3.585 3.594 3.516 3.580 51,186,720 -0.01(-0.38%)
Feb 28, 2005 3.533 3.607 3.533 3.594 52,325,840 +0.02(+0.68%)
Feb 25, 2005 3.502 3.583 3.500 3.569 41,125,684 +0.04(+1.08%)
Feb 24, 2005 3.481 3.552 3.438 3.531 68,892,800 +0.01(+0.39%)
Feb 23, 2005 3.552 3.559 3.497 3.518 57,950,804 -0.04(-1.02%)
Feb 22, 2005 3.585 3.647 3.554 3.554 56,492,756 -0.07(-2.05%)
Feb 18, 2005 3.606 3.664 3.587 3.628 54,928,788 +0.02(+0.67%)
Feb 17, 2005 3.657 3.711 3.594 3.604 133,089,064 -0.03(-0.95%)
Feb 16, 2005 3.611 3.671 3.599 3.638 100,178,560 -0.01(-0.28%)
Feb 15, 2005 3.573 3.656 3.568 3.649 93,730,512 +0.06(+1.69%)
Feb 14, 2005 3.619 3.645 3.550 3.588 108,872,424 -0.09(-2.49%)
Feb 11, 2005 3.671 3.714 3.663 3.680 99,600,896 -0.03(-0.84%)
Feb 10, 2005 3.663 3.721 3.635 3.711 151,163,280 -0.01(-0.23%)
Feb 09, 2005 3.818 3.846 3.632 3.720 591,425,920 +0.24(+6.90%)
Feb 08, 2005 3.511 3.531 3.476 3.479 47,180,136 -0.04(-1.13%)
Feb 07, 2005 3.533 3.545 3.507 3.519 32,238,496 -0.01(-0.39%)
Feb 04, 2005 3.424 3.543 3.422 3.533 53,747,420 +0.10(+2.76%)
Feb 03, 2005 3.412 3.507 3.403 3.438 54,998,824 +0.06(+1.69%)
Feb 02, 2005 3.419 3.426 3.379 3.381 45,490,560 -0.04(-1.26%)
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.