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

HP Inc (NY: HPQ )

27.79 -0.17 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
Jul 31, 2008 7.749 7.842 7.690 7.740 84,243,040 -0.04(-0.58%)
Jul 30, 2008 7.686 7.804 7.645 7.785 92,863,176 +0.16(+2.11%)
Jul 29, 2008 7.624 7.688 7.432 7.624 97,999,016 +0.20(+2.63%)
Jul 28, 2008 7.510 7.572 7.375 7.429 63,768,728 -0.12(-1.62%)
Jul 25, 2008 7.501 7.602 7.438 7.552 68,098,064 +0.06(+0.76%)
Jul 24, 2008 7.674 7.674 7.484 7.495 79,837,672 -0.16(-2.03%)
Jul 23, 2008 7.500 7.719 7.500 7.650 94,471,832 +0.13(+1.72%)
Jul 22, 2008 7.412 7.526 7.365 7.520 87,563,744 +0.03(+0.42%)
Jul 21, 2008 7.533 7.550 7.393 7.489 63,413,788 -0.01(-0.16%)
Jul 18, 2008 7.427 7.593 7.417 7.501 81,982,800 +0.03(+0.44%)
Jul 17, 2008 7.429 7.541 7.308 7.469 109,697,264 +0.15(+2.10%)
Jul 16, 2008 7.137 7.334 7.083 7.315 108,658,656 +0.12(+1.66%)
Jul 15, 2008 7.095 7.270 7.054 7.196 126,671,832 -0.02(-0.34%)
Jul 14, 2008 7.241 7.277 7.095 7.220 98,200,968 +0.03(+0.48%)
Jul 11, 2008 7.116 7.263 7.090 7.185 108,295,816 +0.02(+0.34%)
Jul 10, 2008 7.324 7.339 7.092 7.161 153,756,064 -0.13(-1.80%)
Jul 09, 2008 7.534 7.534 7.280 7.292 95,040,024 -0.21(-2.85%)
Jul 08, 2008 7.569 7.591 7.382 7.507 104,302,880 -0.10(-1.25%)
Jul 07, 2008 7.534 7.766 7.496 7.602 85,962,440 +0.10(+1.29%)
Jul 04, 2008 7.533 7.565 7.370 7.505 78,806,736 +0.00(+0.00%)
Jul 03, 2008 7.533 7.565 7.370 7.505 78,806,736 -0.03(-0.39%)
Jul 02, 2008 7.622 7.679 7.517 7.534 60,541,916 -0.07(-0.89%)
Jul 01, 2008 7.522 7.666 7.458 7.602 111,287,736 -0.04(-0.47%)
Jun 30, 2008 7.755 7.849 7.575 7.638 89,172,208 -0.06(-0.83%)
Jun 27, 2008 7.705 7.745 7.607 7.702 84,043,896 -0.02(-0.20%)
Jun 26, 2008 7.818 7.818 7.647 7.717 101,913,584 -0.16(-2.04%)
Jun 25, 2008 7.799 7.982 7.799 7.878 67,961,936 +0.10(+1.24%)
Jun 24, 2008 7.811 7.855 7.750 7.781 98,640,720 -0.08(-1.03%)
Jun 23, 2008 7.925 7.944 7.833 7.863 64,063,864 -0.02(-0.28%)
Jun 20, 2008 7.956 8.047 7.799 7.885 116,510,336 -0.16(-2.04%)
Jun 19, 2008 7.973 8.110 7.911 8.049 82,023,392 +0.00(+0.00%)
Jun 18, 2008 8.089 8.129 7.958 8.049 90,995,592 -0.13(-1.58%)
Jun 17, 2008 8.274 8.293 8.136 8.179 71,763,576 -0.04(-0.50%)
Jun 16, 2008 8.129 8.298 8.120 8.220 58,892,404 +0.02(+0.27%)
Jun 13, 2008 8.144 8.307 8.136 8.198 80,961,680 +0.08(+1.02%)
Jun 12, 2008 8.079 8.186 8.065 8.115 64,334,356 +0.08(+1.05%)
Jun 11, 2008 8.206 8.210 8.001 8.030 80,512,096 -0.19(-2.29%)
Jun 10, 2008 8.244 8.322 8.155 8.218 72,913,568 -0.01(-0.13%)
Jun 09, 2008 8.237 8.269 8.151 8.229 62,438,660 +0.00(+0.00%)
Jun 06, 2008 8.308 8.370 8.206 8.229 97,067,736 -0.15(-1.81%)
Jun 05, 2008 8.141 8.421 8.110 8.381 131,513,384 +0.29(+3.63%)
Jun 04, 2008 7.951 8.149 7.951 8.087 76,242,752 +0.10(+1.23%)
Jun 03, 2008 8.046 8.115 7.956 7.989 84,406,856 -0.00(-0.02%)
Jun 02, 2008 8.096 8.122 7.904 7.990 84,440,848 -0.14(-1.72%)
May 30, 2008 8.129 8.224 8.106 8.130 101,575,992 +0.03(+0.32%)
May 29, 2008 8.030 8.136 7.973 8.104 84,362,872 +0.07(+0.84%)
May 28, 2008 7.947 8.060 7.937 8.037 103,620,288 +0.14(+1.79%)
May 27, 2008 7.780 7.940 7.776 7.895 90,520,816 +0.13(+1.65%)
May 26, 2008 7.738 7.800 7.724 7.768 0 +0.00(+0.00%)
May 23, 2008 7.738 7.800 7.724 7.768 97,129,712 +0.01(+0.13%)
May 22, 2008 7.811 7.830 7.723 7.757 169,440,864 +0.02(+0.22%)
May 21, 2008 7.982 8.008 7.671 7.740 199,745,632 -0.29(-3.57%)
May 20, 2008 8.065 8.091 7.926 8.027 125,658,256 -0.04(-0.54%)
May 19, 2008 8.175 8.301 8.023 8.070 120,573,048 -0.10(-1.23%)
May 16, 2008 8.132 8.210 8.001 8.170 143,801,360 +0.10(+1.20%)
May 15, 2008 7.925 8.132 7.823 8.073 165,934,976 +0.19(+2.39%)
May 14, 2008 7.761 8.030 7.757 7.885 318,369,952 +0.24(+3.09%)
May 13, 2008 7.669 7.921 7.476 7.648 820,356,736 -0.44(-5.47%)
May 12, 2008 8.533 8.633 7.921 8.091 232,643,888 -0.40(-4.68%)
May 09, 2008 8.440 8.526 8.396 8.488 55,649,800 +0.01(+0.14%)
May 08, 2008 8.443 8.543 8.372 8.476 61,201,184 +0.07(+0.84%)
May 07, 2008 8.391 8.616 8.357 8.405 108,722,648 +0.00(+0.02%)
May 06, 2008 8.334 8.441 8.213 8.403 66,897,420 +0.06(+0.75%)
May 05, 2008 8.307 8.395 8.258 8.341 50,169,892 -0.01(-0.17%)
May 02, 2008 8.343 8.383 8.250 8.355 67,483,456 +0.06(+0.69%)
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.