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

HP Inc (NY: HPQ )

27.67 -0.03 (-0.11%)
Official Closing 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 (%)
Jul 29, 2005 4.213 4.279 4.201 4.253 53,261,576 +0.02(+0.53%)
Jul 28, 2005 4.250 4.260 4.208 4.231 43,889,820 -0.05(-1.17%)
Jul 27, 2005 4.201 4.296 4.179 4.281 56,389,744 +0.07(+1.72%)
Jul 26, 2005 4.189 4.229 4.151 4.208 42,303,160 +0.01(+0.25%)
Jul 25, 2005 4.158 4.232 4.156 4.198 36,399,356 +0.02(+0.50%)
Jul 22, 2005 4.189 4.207 4.139 4.177 50,803,156 -0.02(-0.45%)
Jul 21, 2005 4.250 4.267 4.189 4.196 53,577,056 -0.08(-1.78%)
Jul 20, 2005 4.207 4.308 4.184 4.272 77,606,152 +0.04(+0.86%)
Jul 19, 2005 4.307 4.324 4.215 4.236 102,332,200 -0.07(-1.61%)
Jul 18, 2005 4.308 4.331 4.283 4.305 87,956,192 -0.00(-0.08%)
Jul 15, 2005 4.255 4.317 4.255 4.308 102,484,440 +0.06(+1.30%)
Jul 14, 2005 4.264 4.272 4.234 4.253 86,366,640 +0.03(+0.82%)
Jul 13, 2005 4.155 4.246 4.153 4.219 71,464,440 +0.05(+1.29%)
Jul 12, 2005 4.172 4.189 4.146 4.165 55,871,660 -0.00(-0.08%)
Jul 11, 2005 4.207 4.222 4.162 4.169 58,123,432 -0.03(-0.62%)
Jul 08, 2005 4.129 4.200 4.129 4.194 68,164,352 +0.02(+0.54%)
Jul 07, 2005 4.077 4.175 4.060 4.172 83,160,328 +0.03(+0.79%)
Jul 06, 2005 4.112 4.220 4.096 4.139 63,189,044 +0.04(+1.05%)
Jul 05, 2005 3.991 4.112 3.982 4.096 98,353,112 +0.04(+0.98%)
Jul 01, 2005 4.120 4.125 4.053 4.056 46,849,536 -0.01(-0.13%)
Jun 30, 2005 4.115 4.160 4.060 4.061 64,567,312 -0.10(-2.33%)
Jun 29, 2005 4.103 4.181 4.093 4.158 44,805,576 +0.07(+1.73%)
Jun 28, 2005 4.086 4.112 4.051 4.087 41,619,524 +0.03(+0.64%)
Jun 27, 2005 4.094 4.103 4.030 4.061 41,223,584 -0.05(-1.22%)
Jun 24, 2005 4.189 4.191 4.084 4.112 58,398,968 -0.10(-2.42%)
Jun 23, 2005 4.224 4.246 4.175 4.213 68,230,920 -0.02(-0.45%)
Jun 22, 2005 4.246 4.267 4.219 4.232 72,136,496 -0.02(-0.45%)
Jun 21, 2005 4.118 4.267 4.099 4.251 101,450,016 +0.13(+3.19%)
Jun 20, 2005 4.099 4.134 4.077 4.120 48,765,564 -0.01(-0.25%)
Jun 17, 2005 4.160 4.172 4.113 4.131 79,905,392 +0.00(+0.04%)
Jun 16, 2005 4.094 4.146 4.091 4.129 67,301,848 +0.00(+0.08%)
Jun 15, 2005 4.103 4.148 4.032 4.125 62,691,224 +0.01(+0.13%)
Jun 14, 2005 4.108 4.125 4.086 4.120 58,107,800 -0.01(-0.17%)
Jun 13, 2005 4.025 4.129 4.017 4.127 110,621,488 +0.07(+1.66%)
Jun 10, 2005 3.970 4.060 3.947 4.060 77,064,920 +0.13(+3.25%)
Jun 09, 2005 3.868 3.963 3.866 3.932 47,050,980 +0.06(+1.47%)
Jun 08, 2005 3.904 3.911 3.868 3.875 34,359,452 -0.01(-0.36%)
Jun 07, 2005 3.892 3.935 3.887 3.889 30,807,560 -0.01(-0.31%)
Jun 06, 2005 3.927 3.965 3.887 3.901 33,140,948 -0.02(-0.62%)
Jun 03, 2005 3.896 3.934 3.889 3.925 39,675,132 +0.01(+0.18%)
Jun 02, 2005 3.892 3.923 3.878 3.918 40,234,312 +0.00(+0.00%)
Jun 01, 2005 3.878 3.937 3.878 3.918 47,856,172 +0.03(+0.76%)
May 31, 2005 3.896 3.908 3.880 3.889 64,531,420 -0.04(-1.14%)
May 27, 2005 3.939 3.963 3.921 3.934 32,251,240 -0.04(-1.00%)
May 26, 2005 3.942 4.017 3.934 3.973 70,574,728 +0.03(+0.79%)
May 25, 2005 3.889 3.944 3.882 3.942 50,425,160 +0.02(+0.44%)
May 24, 2005 3.873 3.927 3.861 3.925 41,572,636 +0.03(+0.75%)
May 23, 2005 3.871 3.927 3.871 3.896 61,595,440 +0.01(+0.22%)
May 20, 2005 3.887 3.930 3.877 3.887 60,286,636 -0.00(-0.04%)
May 19, 2005 3.861 3.896 3.840 3.889 73,996,376 -0.01(-0.18%)
May 18, 2005 3.816 3.941 3.775 3.896 198,186,944 +0.17(+4.64%)
May 17, 2005 3.590 3.723 3.585 3.723 92,978,968 +0.09(+2.57%)
May 16, 2005 3.552 3.636 3.529 3.630 54,884,124 +0.07(+1.89%)
May 13, 2005 3.500 3.585 3.476 3.562 74,421,840 +0.08(+2.33%)
May 12, 2005 3.533 3.548 3.481 3.481 55,380,788 -0.07(-1.99%)
May 11, 2005 3.538 3.552 3.495 3.552 50,001,432 +0.02(+0.54%)
May 10, 2005 3.541 3.557 3.507 3.533 53,408,028 -0.05(-1.40%)
May 09, 2005 3.533 3.593 3.529 3.583 52,448,856 -0.04(-1.14%)
May 06, 2005 3.619 3.643 3.597 3.624 37,759,680 +0.01(+0.24%)
May 05, 2005 3.624 3.640 3.574 3.616 39,348,652 -0.02(-0.48%)
May 04, 2005 3.628 3.654 3.588 3.633 50,229,504 +0.01(+0.14%)
May 03, 2005 3.623 3.674 3.595 3.628 52,182,000 +0.01(+0.14%)
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.