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

HP Inc (NY: HPQ )

34.53 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2009 7.294 7.466 7.274 7.423 123,021,464 +0.10(+1.38%)
Jul 30, 2009 7.270 7.421 7.265 7.322 110,915,296 +0.09(+1.23%)
Jul 29, 2009 7.120 7.241 7.070 7.233 78,667,608 +0.04(+0.50%)
Jul 28, 2009 7.145 7.197 7.063 7.197 67,699,784 +0.05(+0.70%)
Jul 27, 2009 7.133 7.181 7.055 7.147 62,337,668 -0.01(-0.07%)
Jul 24, 2009 7.066 7.162 7.011 7.152 65,732,244 +0.01(+0.19%)
Jul 23, 2009 6.970 7.188 6.965 7.138 111,079,664 +0.14(+2.06%)
Jul 22, 2009 6.910 7.029 6.907 6.994 86,305,704 +0.04(+0.57%)
Jul 21, 2009 6.873 6.957 6.814 6.955 82,509,112 +0.02(+0.35%)
Jul 20, 2009 6.885 6.943 6.830 6.931 69,673,480 +0.08(+1.13%)
Jul 17, 2009 6.828 6.857 6.795 6.854 84,983,968 +0.05(+0.78%)
Jul 16, 2009 6.602 6.838 6.583 6.801 117,366,248 +0.15(+2.19%)
Jul 15, 2009 6.514 6.660 6.480 6.655 101,938,408 +0.29(+4.52%)
Jul 14, 2009 6.329 6.391 6.286 6.367 80,805,640 -0.03(-0.43%)
Jul 13, 2009 6.322 6.415 6.314 6.394 77,886,888 +0.01(+0.16%)
Jul 10, 2009 6.379 6.468 6.305 6.384 66,449,988 -0.01(-0.16%)
Jul 09, 2009 6.417 6.429 6.343 6.394 57,422,308 +0.02(+0.24%)
Jul 08, 2009 6.319 6.413 6.309 6.379 88,125,424 +0.06(+1.00%)
Jul 07, 2009 6.447 6.480 6.305 6.315 82,095,504 -0.15(-2.36%)
Jul 06, 2009 6.437 6.549 6.413 6.468 70,965,680 -0.02(-0.32%)
Jul 02, 2009 6.559 6.631 6.489 6.489 69,951,440 -0.14(-2.15%)
Jul 01, 2009 6.651 6.792 6.607 6.631 113,715,240 +0.01(+0.08%)
Jun 30, 2009 6.660 6.727 6.574 6.626 96,414,168 -0.06(-0.85%)
Jun 29, 2009 6.489 6.691 6.482 6.682 144,624,608 +0.23(+3.64%)
Jun 26, 2009 6.533 6.569 6.434 6.447 134,237,184 -0.09(-1.34%)
Jun 25, 2009 6.487 6.567 6.463 6.535 93,213,040 +0.15(+2.42%)
Jun 24, 2009 6.451 6.507 6.341 6.381 101,225,672 -0.02(-0.37%)
Jun 23, 2009 6.507 6.507 6.394 6.405 73,625,328 -0.07(-1.01%)
Jun 22, 2009 6.499 6.614 6.437 6.470 113,568,656 -0.10(-1.59%)
Jun 19, 2009 6.483 6.591 6.477 6.574 152,710,448 +0.14(+2.13%)
Jun 18, 2009 6.411 6.453 6.297 6.437 105,687,360 +0.02(+0.35%)
Jun 17, 2009 6.285 6.429 6.276 6.415 98,628,000 +0.10(+1.57%)
Jun 16, 2009 6.384 6.399 6.286 6.315 81,819,032 -0.05(-0.78%)
Jun 15, 2009 6.398 6.437 6.295 6.365 75,959,032 -0.11(-1.67%)
Jun 12, 2009 6.365 6.480 6.351 6.473 78,696,000 +0.09(+1.42%)
Jun 11, 2009 6.303 6.468 6.303 6.382 91,419,712 +0.08(+1.20%)
Jun 10, 2009 6.365 6.384 6.225 6.307 82,612,408 -0.01(-0.14%)
Jun 09, 2009 6.377 6.425 6.283 6.315 90,255,408 -0.10(-1.52%)
Jun 08, 2009 6.322 6.451 6.257 6.413 101,982,576 +0.01(+0.16%)
Jun 05, 2009 6.250 6.429 6.249 6.403 151,409,232 +0.22(+3.49%)
Jun 04, 2009 6.125 6.219 6.082 6.187 110,320,968 +0.08(+1.29%)
Jun 03, 2009 6.123 6.146 6.027 6.108 81,340,264 -0.04(-0.59%)
Jun 02, 2009 6.165 6.266 6.106 6.144 96,650,400 -0.03(-0.44%)
Jun 01, 2009 5.966 6.194 5.949 6.171 103,724,792 +0.28(+4.80%)
May 29, 2009 5.887 5.976 5.803 5.889 113,799,608 -0.06(-1.01%)
May 28, 2009 5.889 6.014 5.862 5.949 96,852,152 +0.06(+1.05%)
May 27, 2009 5.914 6.043 5.871 5.887 98,243,152 -0.02(-0.38%)
May 26, 2009 5.805 6.012 5.786 5.909 117,020,160 +0.06(+0.97%)
May 22, 2009 5.883 5.942 5.803 5.853 70,027,992 -0.01(-0.23%)
May 21, 2009 5.882 5.895 5.751 5.866 148,194,384 -0.08(-1.30%)
May 20, 2009 6.166 6.086 5.902 5.943 276,856,672 -0.33(-5.22%)
May 19, 2009 6.166 6.339 6.105 6.271 151,894,368 +0.15(+2.38%)
May 18, 2009 6.034 6.130 5.935 6.125 102,828,312 +0.12(+2.06%)
May 15, 2009 5.991 6.111 5.973 6.002 99,014,064 +0.01(+0.23%)
May 14, 2009 5.899 6.012 5.846 5.988 85,819,424 +0.12(+2.10%)
May 13, 2009 5.933 5.969 5.817 5.865 82,523,248 -0.11(-1.86%)
May 12, 2009 6.019 6.041 5.945 5.976 80,535,144 -0.03(-0.49%)
May 11, 2009 5.835 6.060 5.834 6.005 82,864,688 +0.06(+1.01%)
May 08, 2009 5.973 5.974 5.726 5.945 139,710,192 +0.06(+1.03%)
May 07, 2009 6.250 6.250 5.873 5.884 160,002,960 -0.34(-5.52%)
May 06, 2009 6.286 6.309 6.153 6.228 89,907,632 -0.08(-1.28%)
May 05, 2009 6.271 6.338 6.250 6.309 75,251,384 -0.06(-0.92%)
May 04, 2009 6.300 6.384 6.221 6.367 75,231,608 +0.11(+1.70%)
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.