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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2013 4.457 4.523 4.418 4.436 104,502,304 -0.02(-0.39%)
Jul 30, 2013 4.452 4.500 4.435 4.454 75,900,016 +0.02(+0.43%)
Jul 29, 2013 4.485 4.524 4.424 4.435 52,440,988 -0.06(-1.23%)
Jul 26, 2013 4.493 4.500 4.452 4.490 43,172,356 -0.04(-0.95%)
Jul 25, 2013 4.498 4.540 4.455 4.533 63,393,076 +0.02(+0.50%)
Jul 24, 2013 4.462 4.516 4.454 4.511 65,136,148 +0.07(+1.48%)
Jul 23, 2013 4.426 4.498 4.426 4.445 64,851,432 +0.04(+0.86%)
Jul 22, 2013 4.346 4.438 4.343 4.407 82,380,416 +0.06(+1.47%)
Jul 19, 2013 4.497 4.511 4.329 4.343 144,091,120 -0.21(-4.52%)
Jul 18, 2013 4.533 4.566 4.479 4.549 61,806,652 +0.01(+0.32%)
Jul 17, 2013 4.540 4.576 4.498 4.534 96,104,832 -0.04(-0.78%)
Jul 16, 2013 4.562 4.581 4.524 4.569 62,968,388 +0.01(+0.27%)
Jul 15, 2013 4.549 4.568 4.511 4.557 47,873,500 +0.03(+0.73%)
Jul 12, 2013 4.559 4.577 4.509 4.524 65,660,220 -0.03(-0.72%)
Jul 11, 2013 4.531 4.585 4.490 4.557 116,589,504 +0.08(+1.74%)
Jul 10, 2013 4.505 4.614 4.440 4.479 192,282,192 +0.08(+1.81%)
Jul 09, 2013 4.414 4.426 4.367 4.400 56,963,224 +0.05(+1.19%)
Jul 08, 2013 4.441 4.469 4.338 4.348 64,518,032 -0.07(-1.60%)
Jul 05, 2013 4.369 4.448 4.353 4.419 74,161,488 +0.07(+1.59%)
Jul 03, 2013 4.298 4.365 4.277 4.350 43,336,064 +0.03(+0.64%)
Jul 02, 2013 4.300 4.355 4.283 4.322 59,586,200 +0.02(+0.36%)
Jul 01, 2013 4.310 4.336 4.284 4.307 57,777,328 +0.02(+0.52%)
Jun 28, 2013 4.241 4.305 4.229 4.284 91,946,472 +0.01(+0.12%)
Jun 27, 2013 4.165 4.279 4.162 4.279 89,873,872 +0.13(+3.17%)
Jun 26, 2013 4.179 4.234 4.132 4.148 83,886,984 +0.03(+0.67%)
Jun 25, 2013 4.098 4.194 4.096 4.120 83,569,016 +0.07(+1.79%)
Jun 24, 2013 4.136 4.146 4.006 4.048 92,589,904 -0.12(-2.98%)
Jun 21, 2013 4.308 4.327 4.165 4.172 136,887,408 -0.10(-2.31%)
Jun 20, 2013 4.426 4.426 4.245 4.270 103,109,592 -0.12(-2.79%)
Jun 19, 2013 4.390 4.469 4.371 4.393 100,307,680 -0.00(-0.04%)
Jun 18, 2013 4.348 4.414 4.341 4.395 66,531,900 +0.05(+1.11%)
Jun 17, 2013 4.298 4.376 4.293 4.346 76,649,880 +0.07(+1.70%)
Jun 14, 2013 4.307 4.334 4.241 4.274 56,434,476 -0.03(-0.76%)
Jun 13, 2013 4.281 4.367 4.250 4.307 79,411,920 +0.00(+0.08%)
Jun 12, 2013 4.265 4.403 4.265 4.303 128,454,968 +0.12(+2.76%)
Jun 11, 2013 4.193 4.253 4.162 4.188 72,407,176 -0.04(-1.02%)
Jun 10, 2013 4.260 4.287 4.205 4.231 81,991,968 -0.06(-1.29%)
Jun 07, 2013 4.203 4.286 4.191 4.286 74,354,104 +0.10(+2.31%)
Jun 06, 2013 4.181 4.245 4.096 4.189 87,685,688 +0.01(+0.25%)
Jun 05, 2013 4.241 4.260 4.167 4.179 91,852,632 -0.07(-1.75%)
Jun 04, 2013 4.291 4.353 4.219 4.253 98,253,568 -0.05(-1.12%)
Jun 03, 2013 4.226 4.329 4.210 4.302 119,729,568 +0.08(+1.97%)
May 31, 2013 4.345 4.378 4.215 4.219 129,484,744 -0.15(-3.33%)
May 30, 2013 4.350 4.400 4.327 4.364 137,223,696 +0.00(+0.08%)
May 29, 2013 4.222 4.377 4.217 4.360 130,289,960 +0.10(+2.39%)
May 28, 2013 4.215 4.267 4.182 4.258 113,746,344 +0.08(+1.82%)
May 24, 2013 4.246 4.281 4.174 4.182 169,707,200 -0.11(-2.61%)
May 23, 2013 4.010 4.310 3.956 4.295 507,272,032 +0.63(+17.10%)
May 22, 2013 3.657 3.723 3.647 3.668 200,891,872 +0.02(+0.57%)
May 21, 2013 3.668 3.692 3.634 3.647 63,220,396 -0.01(-0.33%)
May 20, 2013 3.669 3.690 3.633 3.659 65,208,772 -0.02(-0.42%)
May 17, 2013 3.695 3.712 3.638 3.674 84,681,568 -0.02(-0.42%)
May 16, 2013 3.612 3.721 3.612 3.690 100,731,176 +0.07(+1.86%)
May 15, 2013 3.702 3.704 3.588 3.623 121,857,168 -0.07(-1.78%)
May 13, 2013 3.706 3.719 3.662 3.688 48,558,400 -0.03(-0.88%)
May 10, 2013 3.676 3.738 3.661 3.721 73,736,328 +0.06(+1.70%)
May 09, 2013 3.635 3.745 3.628 3.659 89,648,472 +0.02(+0.52%)
May 08, 2013 3.536 3.640 3.531 3.640 74,355,672 +0.10(+2.78%)
May 07, 2013 3.581 3.604 3.535 3.541 76,286,464 -0.02(-0.68%)
May 06, 2013 3.569 3.593 3.550 3.566 43,979,760 +0.00(+0.05%)
May 03, 2013 3.564 3.618 3.533 3.564 63,284,380 +0.03(+0.88%)
May 02, 2013 3.529 3.562 3.507 3.533 54,452,892 +0.02(+0.49%)
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.