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

HP Inc (NY: HPQ )

27.69 -0.10 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2005 4.668 4.817 4.656 4.796 109,299,016 +0.11(+2.44%)
Aug 30, 2005 4.616 4.694 4.606 4.682 74,054,136 +0.07(+1.54%)
Aug 29, 2005 4.647 4.661 4.578 4.611 68,143,232 -0.06(-1.18%)
Aug 26, 2005 4.649 4.708 4.620 4.666 80,932,240 +0.02(+0.41%)
Aug 25, 2005 4.575 4.672 4.563 4.647 78,882,064 +0.03(+0.67%)
Aug 24, 2005 4.647 4.680 4.601 4.616 96,269,792 +0.00(+0.04%)
Aug 23, 2005 4.596 4.618 4.578 4.615 72,975,792 +0.03(+0.68%)
Aug 22, 2005 4.577 4.635 4.558 4.583 76,514,112 +0.01(+0.15%)
Aug 19, 2005 4.606 4.609 4.561 4.577 63,361,604 -0.03(-0.60%)
Aug 18, 2005 4.570 4.628 4.561 4.604 135,619,664 -0.03(-0.63%)
Aug 17, 2005 4.438 4.706 4.438 4.634 359,725,728 +0.54(+13.16%)
Aug 16, 2005 4.190 4.362 4.088 4.095 76,519,904 -0.07(-1.62%)
Aug 15, 2005 4.148 4.196 4.127 4.162 44,147,700 +0.01(+0.25%)
Aug 12, 2005 4.095 4.188 4.091 4.152 60,949,088 -0.03(-0.62%)
Aug 11, 2005 4.146 4.222 4.136 4.177 50,922,780 +0.01(+0.17%)
Aug 10, 2005 4.248 4.267 4.162 4.171 39,129,340 -0.07(-1.67%)
Aug 09, 2005 4.267 4.285 4.222 4.241 40,080,340 -0.01(-0.24%)
Aug 08, 2005 4.276 4.305 4.233 4.252 29,731,050 -0.01(-0.28%)
Aug 05, 2005 4.214 4.285 4.195 4.264 52,549,840 +0.04(+0.90%)
Aug 04, 2005 4.253 4.307 4.209 4.226 49,267,936 -0.03(-0.61%)
Aug 03, 2005 4.181 4.260 4.172 4.252 46,395,256 +0.05(+1.19%)
Aug 02, 2005 4.233 4.250 4.184 4.202 39,346,976 -0.03(-0.73%)
Aug 01, 2005 4.255 4.264 4.215 4.233 43,260,948 -0.02(-0.49%)
Jul 29, 2005 4.214 4.279 4.202 4.253 53,257,736 +0.02(+0.53%)
Jul 28, 2005 4.250 4.260 4.209 4.231 43,886,652 -0.05(-1.17%)
Jul 27, 2005 4.202 4.297 4.179 4.281 56,385,676 +0.07(+1.72%)
Jul 26, 2005 4.190 4.229 4.152 4.209 42,300,108 +0.01(+0.25%)
Jul 25, 2005 4.158 4.233 4.157 4.198 36,396,732 +0.02(+0.50%)
Jul 22, 2005 4.190 4.207 4.139 4.177 50,799,492 -0.02(-0.45%)
Jul 21, 2005 4.250 4.267 4.190 4.196 53,573,192 -0.08(-1.78%)
Jul 20, 2005 4.207 4.309 4.184 4.272 77,600,560 +0.04(+0.86%)
Jul 19, 2005 4.307 4.324 4.215 4.236 102,324,824 -0.07(-1.61%)
Jul 18, 2005 4.309 4.331 4.283 4.305 87,949,848 -0.00(-0.08%)
Jul 15, 2005 4.255 4.317 4.255 4.309 102,477,056 +0.06(+1.30%)
Jul 14, 2005 4.264 4.272 4.234 4.253 86,360,408 +0.03(+0.82%)
Jul 13, 2005 4.155 4.247 4.153 4.219 71,459,288 +0.05(+1.29%)
Jul 12, 2005 4.172 4.190 4.146 4.165 55,867,632 -0.00(-0.08%)
Jul 11, 2005 4.207 4.222 4.162 4.169 58,119,240 -0.03(-0.62%)
Jul 08, 2005 4.129 4.200 4.129 4.195 68,159,440 +0.02(+0.54%)
Jul 07, 2005 4.077 4.176 4.060 4.172 83,154,328 +0.03(+0.79%)
Jul 06, 2005 4.112 4.221 4.096 4.139 63,184,488 +0.04(+1.05%)
Jul 05, 2005 3.991 4.112 3.982 4.096 98,346,016 +0.04(+0.98%)
Jul 01, 2005 4.120 4.126 4.053 4.057 46,846,156 -0.01(-0.13%)
Jun 30, 2005 4.115 4.160 4.060 4.062 64,562,656 -0.10(-2.33%)
Jun 29, 2005 4.103 4.181 4.093 4.158 44,802,344 +0.07(+1.73%)
Jun 28, 2005 4.086 4.112 4.051 4.088 41,616,524 +0.03(+0.64%)
Jun 27, 2005 4.095 4.103 4.031 4.062 41,220,612 -0.05(-1.22%)
Jun 24, 2005 4.190 4.191 4.084 4.112 58,394,756 -0.10(-2.42%)
Jun 23, 2005 4.224 4.247 4.176 4.214 68,226,000 -0.02(-0.45%)
Jun 22, 2005 4.247 4.267 4.219 4.233 72,131,296 -0.02(-0.45%)
Jun 21, 2005 4.119 4.267 4.100 4.252 101,442,704 +0.13(+3.19%)
Jun 20, 2005 4.100 4.134 4.077 4.120 48,762,048 -0.01(-0.25%)
Jun 17, 2005 4.160 4.172 4.114 4.131 79,899,632 +0.00(+0.04%)
Jun 16, 2005 4.095 4.146 4.091 4.129 67,297,000 +0.00(+0.08%)
Jun 15, 2005 4.103 4.148 4.032 4.126 62,686,704 +0.01(+0.13%)
Jun 14, 2005 4.108 4.126 4.086 4.120 58,103,612 -0.01(-0.17%)
Jun 13, 2005 4.025 4.129 4.017 4.127 110,613,512 +0.07(+1.66%)
Jun 10, 2005 3.970 4.060 3.948 4.060 77,059,360 +0.13(+3.25%)
Jun 09, 2005 3.868 3.963 3.866 3.932 47,047,584 +0.06(+1.47%)
Jun 08, 2005 3.905 3.911 3.868 3.875 34,356,972 -0.01(-0.36%)
Jun 07, 2005 3.892 3.936 3.887 3.889 30,805,338 -0.01(-0.31%)
Jun 06, 2005 3.927 3.965 3.887 3.901 33,138,560 -0.02(-0.62%)
Jun 03, 2005 3.896 3.934 3.889 3.925 39,672,272 +0.01(+0.18%)
Jun 02, 2005 3.892 3.924 3.879 3.918 40,231,412 +0.00(+0.00%)
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.