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 (%)
Sep 30, 2005 5.032 5.086 4.951 5.044 73,744,576 +0.04(+0.90%)
Sep 29, 2005 4.898 5.036 4.865 4.999 64,187,580 +0.07(+1.47%)
Sep 28, 2005 4.903 4.974 4.872 4.927 51,721,808 +0.03(+0.53%)
Sep 27, 2005 4.998 4.998 4.894 4.901 63,921,304 -0.10(-1.97%)
Sep 26, 2005 4.963 5.027 4.949 4.999 85,744,944 +0.08(+1.65%)
Sep 23, 2005 4.915 4.942 4.744 4.918 66,677,840 +0.08(+1.64%)
Sep 22, 2005 4.853 4.894 4.773 4.839 69,439,584 -0.01(-0.28%)
Sep 21, 2005 4.837 4.899 4.773 4.853 64,250,676 -0.03(-0.67%)
Sep 20, 2005 4.885 5.098 4.868 4.885 103,432,040 -0.10(-2.08%)
Sep 19, 2005 4.989 4.993 4.887 4.989 82,843,688 +0.09(+1.91%)
Sep 16, 2005 4.835 4.898 4.816 4.896 100,355,968 +0.08(+1.69%)
Sep 15, 2005 4.742 4.815 4.735 4.815 36,672,000 +0.06(+1.35%)
Sep 14, 2005 4.744 4.797 4.737 4.751 44,399,796 -0.01(-0.11%)
Sep 13, 2005 4.785 4.792 4.744 4.756 46,298,460 -0.04(-0.76%)
Sep 12, 2005 4.803 4.806 4.778 4.792 41,115,336 -0.01(-0.25%)
Sep 09, 2005 4.811 4.834 4.782 4.804 92,173,768 -0.01(-0.14%)
Sep 08, 2005 4.768 4.815 4.751 4.811 98,545,296 +0.07(+1.42%)
Sep 07, 2005 4.751 4.780 4.739 4.744 70,844,480 +0.04(+0.77%)
Sep 06, 2005 4.777 4.811 4.702 4.708 108,167,696 -0.06(-1.27%)
Sep 02, 2005 4.794 4.823 4.768 4.768 51,428,324 -0.05(-1.08%)
Sep 01, 2005 4.777 4.820 4.728 4.820 64,550,524 +0.02(+0.50%)
Aug 31, 2005 4.668 4.816 4.656 4.796 109,306,896 +0.11(+2.44%)
Aug 30, 2005 4.616 4.694 4.606 4.682 74,059,472 +0.07(+1.54%)
Aug 29, 2005 4.647 4.661 4.578 4.611 68,148,144 -0.06(-1.18%)
Aug 26, 2005 4.649 4.708 4.619 4.666 80,938,080 +0.02(+0.41%)
Aug 25, 2005 4.574 4.671 4.562 4.647 78,887,752 +0.03(+0.67%)
Aug 24, 2005 4.647 4.680 4.600 4.616 96,276,736 +0.00(+0.04%)
Aug 23, 2005 4.595 4.618 4.578 4.614 72,981,056 +0.03(+0.68%)
Aug 22, 2005 4.576 4.635 4.557 4.583 76,519,632 +0.01(+0.15%)
Aug 19, 2005 4.606 4.609 4.561 4.576 63,366,176 -0.03(-0.60%)
Aug 18, 2005 4.569 4.628 4.561 4.604 135,629,440 -0.03(-0.63%)
Aug 17, 2005 4.438 4.706 4.438 4.633 359,751,680 +0.54(+13.16%)
Aug 16, 2005 4.189 4.362 4.087 4.094 76,525,424 -0.07(-1.62%)
Aug 15, 2005 4.148 4.196 4.127 4.162 44,150,884 +0.01(+0.25%)
Aug 12, 2005 4.094 4.188 4.091 4.151 60,953,484 -0.03(-0.62%)
Aug 11, 2005 4.146 4.222 4.136 4.177 50,926,452 +0.01(+0.17%)
Aug 10, 2005 4.248 4.267 4.162 4.170 39,132,160 -0.07(-1.67%)
Aug 09, 2005 4.267 4.284 4.222 4.241 40,083,228 -0.01(-0.24%)
Aug 08, 2005 4.276 4.305 4.232 4.251 29,733,194 -0.01(-0.28%)
Aug 05, 2005 4.213 4.284 4.194 4.264 52,553,632 +0.04(+0.90%)
Aug 04, 2005 4.253 4.307 4.208 4.226 49,271,488 -0.03(-0.61%)
Aug 03, 2005 4.181 4.260 4.172 4.251 46,398,600 +0.05(+1.19%)
Aug 02, 2005 4.232 4.250 4.184 4.201 39,349,812 -0.03(-0.73%)
Aug 01, 2005 4.255 4.264 4.215 4.232 43,264,068 -0.02(-0.49%)
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%)
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.