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

HP Inc (NY: HPQ )

34.53 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 29, 2002 3.352 3.401 3.328 3.340 33,856,824 -0.02(-0.56%)
Nov 27, 2002 3.257 3.379 3.215 3.359 94,820,688 +0.14(+4.48%)
Nov 26, 2002 3.275 3.302 3.215 3.215 114,059,792 -0.09(-2.80%)
Nov 25, 2002 3.281 3.331 3.215 3.307 76,171,296 +0.02(+0.73%)
Nov 22, 2002 3.189 3.283 3.189 3.283 104,383,664 +0.03(+0.84%)
Nov 21, 2002 3.141 3.340 3.141 3.256 312,224,736 +0.37(+12.70%)
Nov 20, 2002 2.807 2.966 2.795 2.889 116,230,200 +0.05(+1.81%)
Nov 19, 2002 2.820 2.963 2.815 2.837 43,258,224 -0.05(-1.84%)
Nov 18, 2002 2.915 2.983 2.863 2.891 59,037,856 -0.01(-0.24%)
Nov 15, 2002 2.897 2.952 2.834 2.897 87,333,048 +0.00(+0.00%)
Nov 14, 2002 2.803 2.918 2.795 2.897 86,244,056 +0.14(+4.90%)
Nov 13, 2002 2.649 2.829 2.632 2.762 101,611,304 +0.10(+3.94%)
Nov 12, 2002 2.579 2.688 2.575 2.657 125,400,032 +0.11(+4.38%)
Nov 11, 2002 2.700 2.740 2.477 2.546 219,565,696 -0.31(-10.97%)
Nov 08, 2002 2.863 2.915 2.810 2.860 68,985,216 -0.01(-0.24%)
Nov 07, 2002 2.940 2.999 2.844 2.867 68,281,184 -0.14(-4.51%)
Nov 06, 2002 2.981 3.007 2.889 3.002 78,713,256 +0.06(+2.16%)
Nov 05, 2002 2.983 2.999 2.863 2.939 96,952,016 -0.10(-3.16%)
Nov 04, 2002 2.932 3.089 2.891 3.035 121,967,976 +0.24(+8.52%)
Nov 01, 2002 2.675 2.822 2.652 2.796 60,737,552 +0.09(+3.23%)
Oct 31, 2002 2.678 2.829 2.675 2.709 94,337,144 +0.03(+0.96%)
Oct 30, 2002 2.589 2.731 2.554 2.683 73,618,248 +0.11(+4.33%)
Oct 29, 2002 2.649 2.649 2.527 2.572 65,417,252 -0.05(-1.77%)
Oct 28, 2002 2.640 2.741 2.604 2.618 120,922,728 +0.11(+4.45%)
Oct 25, 2002 2.383 2.508 2.378 2.506 43,601,196 +0.14(+5.94%)
Oct 24, 2002 2.450 2.481 2.333 2.366 48,512,464 -0.10(-4.10%)
Oct 23, 2002 2.378 2.467 2.332 2.467 49,510,468 +0.09(+3.67%)
Oct 22, 2002 2.333 2.397 2.318 2.380 50,234,908 -0.02(-0.72%)
Oct 21, 2002 2.229 2.417 2.184 2.397 49,609,040 +0.15(+6.80%)
Oct 18, 2002 2.160 2.244 2.153 2.244 53,277,324 +0.02(+0.69%)
Oct 17, 2002 2.314 2.314 2.194 2.229 58,815,624 +0.01(+0.46%)
Oct 16, 2002 2.280 2.280 2.179 2.218 49,233,404 -0.10(-4.15%)
Oct 15, 2002 2.225 2.321 2.160 2.314 96,365,816 +0.22(+10.47%)
Oct 14, 2002 2.006 2.107 2.001 2.095 40,057,152 +0.03(+1.66%)
Oct 11, 2002 2.057 2.092 2.009 2.061 73,618,248 +0.04(+1.78%)
Oct 10, 2002 1.913 2.044 1.910 2.025 82,569,936 +0.11(+5.82%)
Oct 09, 2002 1.898 1.936 1.872 1.913 78,840,992 -0.07(-3.29%)
Oct 08, 2002 2.006 2.030 1.910 1.978 61,060,692 -0.00(-0.09%)
Oct 07, 2002 2.014 2.023 1.937 1.980 50,952,348 +0.02(+0.87%)
Oct 04, 2002 2.062 2.097 1.934 1.963 58,321,000 -0.09(-4.34%)
Oct 03, 2002 2.057 2.140 2.042 2.052 43,355,636 +0.01(+0.59%)
Oct 02, 2002 2.131 2.152 1.929 2.040 47,168,572 -0.09(-4.26%)
Oct 01, 2002 2.006 2.186 1.985 2.131 54,288,160 +0.13(+6.51%)
Sep 30, 2002 2.045 2.069 1.956 2.001 55,392,904 -0.06(-2.99%)
Sep 27, 2002 2.050 2.174 2.050 2.062 42,393,796 -0.01(-0.33%)
Sep 26, 2002 2.212 2.212 2.044 2.069 75,831,824 -0.13(-6.00%)
Sep 25, 2002 2.066 2.218 2.057 2.201 70,917,056 +0.09(+4.48%)
Sep 24, 2002 2.109 2.157 2.083 2.107 60,949,868 -0.10(-4.58%)
Sep 23, 2002 2.143 2.242 2.134 2.208 53,203,832 -0.01(-0.46%)
Sep 20, 2002 2.203 2.227 2.140 2.218 100,109,928 +0.02(+0.70%)
Sep 19, 2002 2.194 2.241 2.153 2.203 48,473,968 -0.09(-4.03%)
Sep 18, 2002 2.229 2.318 2.215 2.296 39,197,972 +0.01(+0.30%)
Sep 17, 2002 2.409 2.409 2.280 2.289 36,314,208 -0.05(-2.20%)
Sep 16, 2002 2.296 2.344 2.265 2.340 49,693,616 +0.03(+1.11%)
Sep 13, 2002 2.314 2.383 2.297 2.314 36,658,348 -0.02(-0.74%)
Sep 12, 2002 2.417 2.419 2.326 2.332 44,223,564 -0.13(-5.29%)
Sep 11, 2002 2.503 2.508 2.443 2.462 36,129,308 +0.03(+1.41%)
Sep 10, 2002 2.332 2.434 2.326 2.428 47,950,176 +0.11(+4.89%)
Sep 09, 2002 2.258 2.383 2.242 2.314 42,484,788 +0.00(+0.00%)
Sep 06, 2002 2.272 2.385 2.266 2.314 56,317,996 +0.11(+5.06%)
Sep 05, 2002 2.160 2.254 2.160 2.203 39,726,428 -0.04(-1.76%)
Sep 04, 2002 2.194 2.256 2.143 2.242 60,242,340 +0.09(+4.22%)
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.