Indicators

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.932	6.022	5.848	5.934	112,928,184	-0.06(-1.01%)
May 28, 2009	5.934	6.060	5.907	5.995	96,110,504	+0.06(+1.05%)
May 27, 2009	5.960	6.090	5.917	5.932	97,490,848	-0.02(-0.38%)
May 26, 2009	5.849	6.058	5.830	5.955	116,124,072	+0.06(+0.97%)
May 22, 2009	5.929	5.988	5.848	5.898	69,491,744	-0.01(-0.23%)
May 21, 2009	5.927	5.941	5.796	5.912	147,059,568	-0.08(-1.30%)
May 20, 2009	6.214	6.133	5.948	5.989	274,736,608	-0.33(-5.22%)
May 19, 2009	6.214	6.388	6.152	6.319	150,731,232	+0.15(+2.38%)
May 18, 2009	6.081	6.178	5.981	6.172	102,040,896	+0.12(+2.06%)
May 15, 2009	6.038	6.158	6.019	6.048	98,255,864	+0.01(+0.23%)
May 14, 2009	5.944	6.058	5.891	6.034	85,162,256	+0.12(+2.10%)
May 13, 2009	5.979	6.015	5.862	5.910	81,891,320	-0.11(-1.86%)
May 12, 2009	6.065	6.088	5.991	6.022	79,918,440	-0.03(-0.49%)
May 11, 2009	5.881	6.107	5.879	6.052	82,230,152	+0.06(+1.01%)
May 08, 2009	6.019	6.020	5.770	5.991	138,640,352	+0.06(+1.03%)
May 07, 2009	6.299	6.299	5.919	5.930	158,777,728	-0.35(-5.52%)
May 06, 2009	6.335	6.357	6.200	6.276	89,219,160	-0.08(-1.28%)
May 05, 2009	6.319	6.387	6.299	6.357	74,675,144	-0.06(-0.92%)
May 04, 2009	6.349	6.433	6.269	6.416	74,655,520	+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.