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

HP Inc (NY: HPQ )

27.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2016 9.624 9.844 9.522 9.844 18,436,244 +0.29(+3.04%)
Jun 29, 2016 9.389 9.593 9.287 9.554 18,099,226 +0.31(+3.31%)
Jun 28, 2016 9.154 9.255 9.028 9.248 19,546,546 +0.19(+2.08%)
Jun 27, 2016 9.499 9.506 9.004 9.059 19,211,010 -0.56(-5.79%)
Jun 24, 2016 9.734 9.907 9.530 9.616 25,272,340 -0.54(-5.33%)
Jun 23, 2016 10.06 10.17 10.03 10.16 17,025,488 +0.27(+2.70%)
Jun 22, 2016 10.05 10.14 9.883 9.891 23,273,472 -0.56(-5.40%)
Jun 21, 2016 10.30 10.48 10.24 10.46 16,826,874 +0.20(+1.99%)
Jun 20, 2016 10.42 10.49 10.24 10.25 15,851,537 -0.04(-0.38%)
Jun 17, 2016 10.18 10.34 10.17 10.29 18,406,998 +0.11(+1.08%)
Jun 16, 2016 10.15 10.21 9.969 10.18 10,976,879 -0.02(-0.15%)
Jun 15, 2016 10.27 10.35 10.17 10.20 12,510,716 -0.04(-0.38%)
Jun 14, 2016 10.20 10.35 10.11 10.24 14,769,090 +0.02(+0.15%)
Jun 13, 2016 10.41 10.42 10.21 10.22 17,354,320 -0.27(-2.59%)
Jun 10, 2016 10.65 10.66 10.41 10.49 13,057,784 -0.26(-2.46%)
Jun 09, 2016 10.71 10.79 10.58 10.76 12,110,747 -0.02(-0.22%)
Jun 08, 2016 10.64 10.80 10.62 10.78 11,942,530 +0.14(+1.31%)
Jun 07, 2016 10.65 10.72 10.58 10.64 12,289,851 +0.02(+0.15%)
Jun 06, 2016 10.44 10.65 10.44 10.62 11,186,728 +0.18(+1.71%)
Jun 03, 2016 10.47 10.52 10.35 10.45 13,999,649 -0.08(-0.74%)
Jun 02, 2016 10.41 10.60 10.40 10.52 17,575,754 +0.08(+0.74%)
Jun 01, 2016 10.35 10.48 10.27 10.45 19,599,536 +0.05(+0.45%)
May 31, 2016 10.20 10.40 10.16 10.40 28,320,788 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,296,052 +0.10(+1.00%)
May 26, 2016 9.714 10.22 9.676 10.13 38,410,224 +0.65(+6.89%)
May 25, 2016 9.512 9.590 9.411 9.481 19,662,960 +0.23(+2.43%)
May 24, 2016 9.077 9.272 9.031 9.256 11,457,105 +0.19(+2.06%)
May 23, 2016 9.062 9.225 9.031 9.069 12,085,470 +0.01(+0.09%)
May 20, 2016 8.922 9.073 8.860 9.062 13,393,841 +0.17(+1.92%)
May 19, 2016 8.914 8.976 8.790 8.891 13,933,747 -0.10(-1.12%)
May 18, 2016 8.999 9.077 8.914 8.992 9,065,581 +0.03(+0.35%)
May 17, 2016 9.007 9.163 8.922 8.961 12,262,837 -0.09(-0.94%)
May 16, 2016 8.961 9.077 8.930 9.046 7,858,869 +0.11(+1.22%)
May 13, 2016 8.961 9.085 8.883 8.937 9,786,271 -0.05(-0.52%)
May 12, 2016 9.155 9.170 8.898 8.984 15,568,008 -0.10(-1.11%)
May 11, 2016 9.031 9.139 8.961 9.085 18,308,842 +0.06(+0.69%)
May 10, 2016 8.922 9.108 8.867 9.023 19,205,200 +0.14(+1.57%)
May 09, 2016 8.999 9.038 8.844 8.883 12,286,318 -0.12(-1.38%)
May 06, 2016 8.860 9.046 8.836 9.007 10,858,784 +0.11(+1.22%)
May 05, 2016 9.069 9.124 8.864 8.898 11,548,977 -0.11(-1.21%)
May 04, 2016 9.054 9.170 8.953 9.007 11,161,988 -0.09(-1.02%)
May 03, 2016 9.365 9.411 9.023 9.101 20,995,076 -0.32(-3.38%)
May 02, 2016 9.528 9.582 9.341 9.419 15,806,307 -0.12(-1.22%)
Apr 29, 2016 9.707 9.722 9.427 9.536 17,360,578 -0.23(-2.39%)
Apr 28, 2016 9.901 9.948 9.730 9.769 10,346,445 -0.15(-1.49%)
Apr 27, 2016 9.839 9.940 9.703 9.917 13,550,306 +0.02(+0.24%)
Apr 26, 2016 9.784 9.936 9.777 9.893 20,217,364 +0.12(+1.27%)
Apr 25, 2016 9.753 9.823 9.613 9.769 17,959,238 -0.03(-0.32%)
Apr 22, 2016 9.730 9.893 9.730 9.800 14,972,878 +0.02(+0.16%)
Apr 21, 2016 9.932 9.979 9.777 9.784 14,154,575 -0.16(-1.64%)
Apr 20, 2016 9.963 10.07 9.889 9.948 21,967,128 +0.02(+0.16%)
Apr 19, 2016 9.870 10.04 9.784 9.932 23,520,554 +0.09(+0.87%)
Apr 18, 2016 9.699 10.06 9.676 9.847 20,050,360 +0.12(+1.20%)
Apr 15, 2016 9.769 9.878 9.714 9.730 16,069,132 -0.02(-0.24%)
Apr 14, 2016 9.761 9.862 9.590 9.753 18,236,348 -0.07(-0.71%)
Apr 13, 2016 9.590 9.897 9.528 9.823 20,658,046 +0.33(+3.44%)
Apr 12, 2016 9.481 9.567 9.155 9.497 36,461,524 +0.07(+0.74%)
Apr 11, 2016 9.404 9.668 9.400 9.427 20,548,546 +0.05(+0.58%)
Apr 08, 2016 9.396 9.544 9.365 9.373 10,623,613 +0.05(+0.58%)
Apr 07, 2016 9.489 9.551 9.272 9.318 18,329,698 -0.23(-2.36%)
Apr 06, 2016 9.349 9.551 9.240 9.544 16,916,384 +0.26(+2.76%)
Apr 05, 2016 9.404 9.431 9.272 9.287 19,928,720 -0.12(-1.24%)
Apr 04, 2016 9.512 9.559 9.396 9.404 14,280,776 -0.12(-1.30%)
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.