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

HP Inc (NY: HPQ )

28.00 -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 7.363 7.466 7.224 7.463 61,764,436 +0.18(+2.43%)
Jan 28, 2016 7.493 7.501 7.240 7.286 17,414,434 -0.11(-1.46%)
Jan 27, 2016 7.409 7.601 7.351 7.393 12,659,437 -0.02(-0.21%)
Jan 26, 2016 7.332 7.532 7.309 7.409 12,843,199 +0.12(+1.58%)
Jan 25, 2016 7.524 7.536 7.263 7.293 18,863,602 -0.24(-3.16%)
Jan 22, 2016 7.785 7.870 7.478 7.532 22,503,916 -0.11(-1.41%)
Jan 21, 2016 7.386 7.693 7.305 7.639 33,463,660 +0.30(+4.08%)
Jan 20, 2016 7.340 7.401 7.101 7.340 35,136,948 -0.16(-2.15%)
Jan 19, 2016 7.893 7.901 7.455 7.501 35,690,756 -0.27(-3.46%)
Jan 15, 2016 7.824 7.770 7.770 7.770 31,504,552 -0.39(-4.80%)
Jan 14, 2016 8.147 8.316 8.100 8.162 37,844,520 +0.03(+0.38%)
Jan 13, 2016 8.323 8.396 8.024 8.131 38,826,168 -0.18(-2.22%)
Jan 12, 2016 8.269 8.367 8.123 8.316 21,634,770 +0.13(+1.60%)
Jan 11, 2016 8.193 8.262 8.070 8.185 22,125,078 +0.05(+0.66%)
Jan 08, 2016 8.323 8.392 8.108 8.131 22,678,572 -0.15(-1.76%)
Jan 07, 2016 8.492 8.492 8.239 8.277 33,163,308 -0.40(-4.61%)
Jan 06, 2016 8.854 8.854 8.608 8.677 21,275,402 -0.32(-3.59%)
Jan 05, 2016 8.953 9.053 8.900 9.000 17,641,776 +0.08(+0.95%)
Jan 04, 2016 8.900 8.961 8.800 8.915 19,704,256 -0.18(-2.03%)
Dec 31, 2015 9.092 9.100 9.100 9.100 13,509,646 +0.00(+0.00%)
Dec 30, 2015 9.153 9.192 9.076 9.100 10,915,913 -0.02(-0.17%)
Dec 29, 2015 8.969 9.169 8.969 9.115 12,577,278 +0.18(+1.98%)
Dec 28, 2015 8.992 9.007 8.900 8.938 10,477,246 -0.08(-0.85%)
Dec 24, 2015 9.030 9.015 9.015 9.015 6,019,988 -0.02(-0.17%)
Dec 23, 2015 9.030 9.061 8.961 9.030 15,551,741 +0.07(+0.77%)
Dec 22, 2015 8.761 9.034 8.684 8.961 25,604,564 +0.18(+2.01%)
Dec 21, 2015 8.915 8.938 8.692 8.784 23,856,490 -0.06(-0.70%)
Dec 18, 2015 9.092 9.153 8.800 8.846 50,046,112 -0.30(-3.28%)
Dec 17, 2015 9.438 9.491 9.138 9.146 33,496,202 -0.28(-2.94%)
Dec 16, 2015 9.430 9.526 9.361 9.422 23,708,042 +0.04(+0.41%)
Dec 15, 2015 9.392 9.580 9.376 9.384 24,421,082 +0.04(+0.41%)
Dec 14, 2015 9.453 9.584 9.230 9.345 25,223,260 -0.04(-0.41%)
Dec 11, 2015 9.330 9.438 9.253 9.384 27,180,804 -0.12(-1.21%)
Dec 10, 2015 9.315 9.515 9.315 9.499 19,776,644 +0.19(+2.06%)
Dec 09, 2015 9.284 9.568 9.257 9.307 30,710,918 -0.06(-0.66%)
Dec 08, 2015 9.161 9.499 9.138 9.368 26,797,062 +0.03(+0.33%)
Dec 07, 2015 9.384 9.576 9.276 9.338 28,126,534 -0.04(-0.38%)
Dec 04, 2015 9.244 9.556 9.221 9.373 28,674,030 +0.13(+1.40%)
Dec 03, 2015 9.107 9.411 9.023 9.244 62,232,932 +0.15(+1.67%)
Dec 02, 2015 9.594 9.594 9.054 9.092 68,702,440 -0.60(-6.20%)
Dec 01, 2015 9.609 9.715 9.525 9.693 23,398,640 +0.15(+1.59%)
Nov 30, 2015 9.571 9.655 9.426 9.540 37,912,528 -0.05(-0.56%)
Nov 27, 2015 9.540 9.799 9.518 9.594 22,626,382 -0.02(-0.24%)
Nov 25, 2015 10.02 9.617 9.617 9.617 94,516,536 -1.52(-13.66%)
Nov 24, 2015 10.70 11.28 10.67 11.14 37,876,524 +0.31(+2.88%)
Nov 23, 2015 10.89 10.90 10.64 10.83 19,082,402 +0.13(+1.21%)
Nov 20, 2015 10.53 10.72 10.51 10.70 26,434,362 +0.21(+1.96%)
Nov 19, 2015 10.40 10.53 10.36 10.49 20,181,158 +0.11(+1.10%)
Nov 18, 2015 10.22 10.42 10.18 10.38 16,859,882 +0.27(+2.71%)
Nov 17, 2015 10.20 10.38 10.09 10.10 19,417,598 -0.05(-0.52%)
Nov 16, 2015 10.00 10.22 9.974 10.16 16,699,333 +0.18(+1.83%)
Nov 13, 2015 10.16 10.23 9.913 9.974 22,993,694 -0.15(-1.50%)
Nov 12, 2015 10.49 10.50 10.11 10.13 26,853,346 -0.46(-4.38%)
Nov 11, 2015 10.75 10.81 10.58 10.59 12,825,898 -0.15(-1.42%)
Nov 10, 2015 10.55 10.76 10.52 10.74 20,688,974 +0.19(+1.80%)
Nov 09, 2015 10.84 10.92 10.53 10.55 25,803,384 -0.11(-1.00%)
Nov 06, 2015 10.62 10.70 10.52 10.66 28,539,174 -0.03(-0.28%)
Nov 05, 2015 10.81 10.84 10.62 10.69 21,886,568 -0.07(-0.64%)
Nov 04, 2015 10.84 10.98 10.58 10.76 45,882,368 -0.11(-1.05%)
Nov 03, 2015 10.45 11.03 10.31 10.87 52,020,264 +0.35(+3.33%)
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.