Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.20	13.33	13.06	13.30	33,066,204	+0.11(+0.87%)
May 28, 2020	13.79	13.79	13.13	13.19	57,055,492	-1.85(-12.32%)
May 27, 2020	15.29	15.36	14.75	15.04	17,094,634	+0.05(+0.35%)
May 26, 2020	15.29	15.35	14.96	14.99	10,260,270	+0.05(+0.35%)
May 22, 2020	15.02	15.02	14.69	14.94	9,652,462	-0.16(-1.05%)
May 21, 2020	15.09	15.24	14.84	15.09	9,937,597	-0.11(-0.69%)
May 20, 2020	15.01	15.41	14.97	15.20	18,843,784	+0.50(+3.41%)
May 19, 2020	14.17	15.09	14.16	14.70	22,218,446	+0.55(+3.91%)
May 18, 2020	13.49	14.31	13.46	14.14	20,504,712	+1.09(+8.34%)
May 15, 2020	12.56	13.09	12.47	13.06	15,060,887	+0.31(+2.41%)
May 14, 2020	12.13	12.76	11.76	12.75	16,998,938	+0.40(+3.20%)
May 13, 2020	13.02	13.07	12.21	12.35	14,563,578	-0.71(-5.45%)
May 12, 2020	13.62	13.70	13.06	13.06	10,424,897	-0.48(-3.57%)
May 11, 2020	13.55	13.70	13.08	13.55	11,338,392	-0.21(-1.53%)
May 08, 2020	13.37	13.83	13.37	13.76	13,659,638	+0.62(+4.75%)
May 07, 2020	13.09	13.39	13.07	13.13	10,992,048	+0.25(+1.98%)
May 06, 2020	13.16	13.27	12.77	12.88	9,586,499	-0.13(-1.01%)
May 05, 2020	13.27	13.41	12.99	13.01	12,158,102	-0.08(-0.60%)
May 04, 2020	12.85	13.13	12.66	13.09	11,227,671	+0.17(+1.29%)

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.