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

HP Inc (NY: HPQ )

28.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 7.748 7.841 7.689 7.739 84,249,120 -0.04(-0.58%)
Jul 30, 2008 7.686 7.803 7.644 7.784 92,869,872 +0.16(+2.11%)
Jul 29, 2008 7.624 7.688 7.432 7.624 98,006,080 +0.20(+2.63%)
Jul 28, 2008 7.510 7.572 7.375 7.428 63,773,328 -0.12(-1.62%)
Jul 25, 2008 7.501 7.601 7.437 7.551 68,102,968 +0.06(+0.76%)
Jul 24, 2008 7.674 7.674 7.484 7.494 79,843,432 -0.16(-2.03%)
Jul 23, 2008 7.499 7.719 7.499 7.649 94,478,648 +0.13(+1.72%)
Jul 22, 2008 7.411 7.525 7.364 7.520 87,570,056 +0.03(+0.42%)
Jul 21, 2008 7.532 7.549 7.392 7.489 63,418,360 -0.01(-0.16%)
Jul 18, 2008 7.427 7.593 7.416 7.501 81,988,712 +0.03(+0.44%)
Jul 17, 2008 7.428 7.541 7.307 7.468 109,705,176 +0.15(+2.10%)
Jul 16, 2008 7.136 7.333 7.083 7.314 108,666,488 +0.12(+1.66%)
Jul 15, 2008 7.095 7.269 7.054 7.195 126,680,968 -0.02(-0.34%)
Jul 14, 2008 7.240 7.276 7.095 7.219 98,208,048 +0.03(+0.48%)
Jul 11, 2008 7.116 7.263 7.090 7.185 108,303,624 +0.02(+0.34%)
Jul 10, 2008 7.323 7.339 7.092 7.161 153,767,152 -0.13(-1.80%)
Jul 09, 2008 7.534 7.534 7.280 7.292 95,046,880 -0.21(-2.85%)
Jul 08, 2008 7.568 7.591 7.382 7.506 104,310,400 -0.10(-1.25%)
Jul 07, 2008 7.534 7.765 7.496 7.601 85,968,632 +0.10(+1.29%)
Jul 04, 2008 7.532 7.565 7.370 7.504 78,812,416 +0.00(+0.00%)
Jul 03, 2008 7.532 7.565 7.370 7.504 78,812,416 -0.03(-0.39%)
Jul 02, 2008 7.622 7.679 7.516 7.534 60,546,284 -0.07(-0.89%)
Jul 01, 2008 7.522 7.665 7.458 7.601 111,295,760 -0.04(-0.48%)
Jun 30, 2008 7.755 7.848 7.574 7.637 89,178,640 -0.06(-0.83%)
Jun 27, 2008 7.705 7.745 7.606 7.701 84,049,952 -0.02(-0.20%)
Jun 26, 2008 7.817 7.817 7.646 7.717 101,920,936 -0.16(-2.04%)
Jun 25, 2008 7.798 7.981 7.798 7.878 67,966,840 +0.10(+1.24%)
Jun 24, 2008 7.810 7.855 7.750 7.781 98,647,832 -0.08(-1.03%)
Jun 23, 2008 7.924 7.943 7.833 7.862 64,068,484 -0.02(-0.28%)
Jun 20, 2008 7.955 8.047 7.798 7.884 116,518,744 -0.16(-2.04%)
Jun 19, 2008 7.973 8.109 7.910 8.049 82,029,304 +0.00(+0.00%)
Jun 18, 2008 8.088 8.128 7.957 8.049 91,002,152 -0.13(-1.58%)
Jun 17, 2008 8.273 8.292 8.135 8.178 71,768,744 -0.04(-0.50%)
Jun 16, 2008 8.128 8.297 8.119 8.220 58,896,652 +0.02(+0.27%)
Jun 13, 2008 8.144 8.306 8.135 8.197 80,967,520 +0.08(+1.02%)
Jun 12, 2008 8.078 8.185 8.064 8.114 64,338,996 +0.08(+1.05%)
Jun 11, 2008 8.206 8.209 8.000 8.030 80,517,904 -0.19(-2.29%)
Jun 10, 2008 8.244 8.322 8.154 8.218 72,918,824 -0.01(-0.13%)
Jun 09, 2008 8.237 8.268 8.150 8.228 62,443,164 +0.00(+0.00%)
Jun 06, 2008 8.308 8.370 8.206 8.228 97,074,736 -0.15(-1.81%)
Jun 05, 2008 8.140 8.420 8.109 8.380 131,522,864 +0.29(+3.63%)
Jun 04, 2008 7.950 8.149 7.950 8.087 76,248,248 +0.10(+1.23%)
Jun 03, 2008 8.045 8.114 7.955 7.988 84,412,944 -0.00(-0.02%)
Jun 02, 2008 8.095 8.121 7.903 7.990 84,446,936 -0.14(-1.72%)
May 30, 2008 8.128 8.223 8.106 8.130 101,583,320 +0.03(+0.32%)
May 29, 2008 8.030 8.135 7.973 8.104 84,368,952 +0.07(+0.84%)
May 28, 2008 7.947 8.059 7.936 8.036 103,627,760 +0.14(+1.79%)
May 27, 2008 7.779 7.940 7.776 7.895 90,527,344 +0.13(+1.65%)
May 26, 2008 7.738 7.800 7.724 7.767 0 +0.00(+0.00%)
May 23, 2008 7.738 7.800 7.724 7.767 97,136,712 +0.01(+0.13%)
May 22, 2008 7.810 7.829 7.722 7.757 169,453,072 +0.02(+0.22%)
May 21, 2008 7.981 8.007 7.670 7.739 199,760,032 -0.29(-3.57%)
May 20, 2008 8.064 8.090 7.926 8.026 125,667,312 -0.04(-0.54%)
May 19, 2008 8.175 8.301 8.023 8.069 120,581,744 -0.10(-1.23%)
May 16, 2008 8.131 8.209 8.000 8.169 143,811,728 +0.10(+1.20%)
May 15, 2008 7.924 8.131 7.822 8.073 165,946,944 +0.19(+2.39%)
May 14, 2008 7.760 8.030 7.757 7.884 318,392,928 +0.24(+3.09%)
May 13, 2008 7.669 7.921 7.475 7.648 820,415,872 -0.44(-5.47%)
May 12, 2008 8.532 8.632 7.921 8.090 232,660,672 -0.40(-4.68%)
May 09, 2008 8.439 8.525 8.396 8.487 55,653,812 +0.01(+0.14%)
May 08, 2008 8.442 8.543 8.371 8.475 61,205,600 +0.07(+0.84%)
May 07, 2008 8.391 8.615 8.356 8.404 108,730,488 +0.00(+0.02%)
May 06, 2008 8.334 8.441 8.213 8.403 66,902,244 +0.06(+0.75%)
May 05, 2008 8.306 8.394 8.258 8.341 50,173,512 -0.01(-0.17%)
May 02, 2008 8.342 8.382 8.249 8.354 67,488,320 +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.