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

HP Inc (NY: HPQ )

34.65 +0.22 (+0.62%)
Streaming Delayed Price Updated: 3:39 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 (%)
Dec 31, 2007 8.793 8.795 8.641 8.654 50,010,976 -0.15(-1.71%)
Dec 28, 2007 8.834 8.915 8.786 8.805 40,474,388 -0.04(-0.48%)
Dec 27, 2007 8.941 9.023 8.831 8.848 46,893,276 -0.20(-2.20%)
Dec 26, 2007 8.966 9.069 8.910 9.047 35,116,412 +0.08(+0.86%)
Dec 24, 2007 8.912 8.997 8.886 8.970 22,547,198 +0.05(+0.56%)
Dec 21, 2007 8.829 8.944 8.826 8.920 100,323,384 +0.15(+1.70%)
Dec 20, 2007 8.816 8.898 8.706 8.771 53,014,912 +0.00(+0.02%)
Dec 19, 2007 8.742 8.838 8.699 8.769 58,360,096 +0.02(+0.25%)
Dec 18, 2007 8.778 8.873 8.723 8.747 70,276,192 +0.02(+0.18%)
Dec 17, 2007 8.882 8.924 8.708 8.732 65,413,200 -0.21(-2.32%)
Dec 14, 2007 8.903 9.061 8.903 8.939 76,951,296 -0.04(-0.44%)
Dec 13, 2007 8.778 8.992 8.778 8.978 70,760,600 +0.14(+1.63%)
Dec 12, 2007 8.884 8.949 8.762 8.834 84,292,128 +0.13(+1.48%)
Dec 11, 2007 8.846 8.961 8.682 8.706 79,247,208 -0.20(-2.29%)
Dec 10, 2007 8.930 8.949 8.783 8.910 73,880,888 +0.02(+0.25%)
Dec 07, 2007 8.985 9.030 8.860 8.888 52,149,428 -0.06(-0.71%)
Dec 06, 2007 8.853 8.956 8.774 8.951 60,659,920 +0.09(+1.06%)
Dec 05, 2007 8.757 8.874 8.750 8.857 67,996,664 +0.16(+1.87%)
Dec 04, 2007 8.579 8.822 8.574 8.694 71,398,480 +0.05(+0.54%)
Dec 03, 2007 8.661 8.780 8.618 8.648 58,372,344 -0.12(-1.41%)
Nov 30, 2007 8.840 8.876 8.603 8.771 118,853,096 +0.02(+0.22%)
Nov 29, 2007 8.637 8.829 8.632 8.752 64,332,016 +0.05(+0.63%)
Nov 28, 2007 8.430 8.744 8.380 8.697 99,086,672 +0.35(+4.15%)
Nov 27, 2007 8.282 8.404 8.248 8.351 91,677,432 +0.09(+1.14%)
Nov 26, 2007 8.426 8.504 8.236 8.257 92,976,376 -0.17(-2.05%)
Nov 23, 2007 8.476 8.483 8.384 8.430 27,197,188 +0.05(+0.59%)
Nov 21, 2007 8.308 8.558 8.308 8.380 83,831,408 -0.12(-1.37%)
Nov 20, 2007 8.672 8.690 8.336 8.497 189,358,000 +0.02(+0.24%)
Nov 19, 2007 8.721 8.831 8.444 8.476 156,730,384 -0.22(-2.58%)
Nov 16, 2007 8.593 8.701 8.483 8.701 128,630,752 +0.32(+3.78%)
Nov 15, 2007 8.366 8.504 8.327 8.384 79,580,120 -0.03(-0.35%)
Nov 14, 2007 8.608 8.608 8.378 8.413 77,114,296 -0.07(-0.87%)
Nov 13, 2007 8.272 8.495 8.244 8.486 97,202,592 +0.34(+4.12%)
Nov 12, 2007 8.217 8.390 8.135 8.150 90,251,624 -0.15(-1.76%)
Nov 09, 2007 8.432 8.474 8.207 8.296 117,915,272 -0.27(-3.10%)
Nov 08, 2007 8.894 8.932 8.315 8.562 144,836,096 -0.33(-3.67%)
Nov 07, 2007 9.062 9.155 8.872 8.888 83,722,416 -0.27(-2.94%)
Nov 06, 2007 9.002 9.169 9.002 9.157 79,456,192 +0.15(+1.66%)
Nov 05, 2007 8.920 9.059 8.879 9.008 69,806,296 +0.02(+0.27%)
Nov 02, 2007 8.898 8.996 8.829 8.984 81,832,080 +0.15(+1.75%)
Nov 01, 2007 8.781 8.966 8.771 8.829 92,486,344 -0.03(-0.35%)
Oct 31, 2007 8.867 8.906 8.750 8.860 72,838,984 +0.02(+0.17%)
Oct 30, 2007 8.853 8.910 8.829 8.845 50,073,920 -0.03(-0.35%)
Oct 29, 2007 8.977 8.996 8.838 8.876 70,542,808 -0.12(-1.33%)
Oct 26, 2007 8.948 9.025 8.908 8.996 69,499,232 +0.19(+2.10%)
Oct 25, 2007 8.826 8.910 8.735 8.810 69,223,192 -0.04(-0.41%)
Oct 24, 2007 8.862 8.889 8.646 8.846 74,132,128 -0.04(-0.50%)
Oct 23, 2007 8.877 8.915 8.749 8.891 56,585,724 +0.10(+1.11%)
Oct 22, 2007 8.714 8.821 8.615 8.793 65,355,424 -0.02(-0.21%)
Oct 19, 2007 9.001 9.069 8.795 8.812 83,123,192 -0.25(-2.78%)
Oct 18, 2007 8.999 9.086 8.918 9.064 50,503,800 +0.06(+0.63%)
Oct 17, 2007 8.980 9.044 8.930 9.008 72,025,880 +0.18(+2.00%)
Oct 16, 2007 8.757 8.896 8.756 8.831 46,818,604 +0.05(+0.53%)
Oct 15, 2007 8.838 8.898 8.711 8.785 43,253,560 -0.05(-0.60%)
Oct 12, 2007 8.816 8.910 8.795 8.838 53,949,480 -0.01(-0.12%)
Oct 11, 2007 8.997 9.025 8.771 8.848 64,161,440 -0.11(-1.22%)
Oct 10, 2007 8.978 9.038 8.915 8.958 52,896,440 -0.04(-0.40%)
Oct 09, 2007 8.949 8.999 8.869 8.994 56,608,472 +0.07(+0.83%)
Oct 08, 2007 8.730 8.946 8.728 8.920 73,239,936 +0.19(+2.22%)
Oct 05, 2007 8.685 8.783 8.666 8.726 67,969,128 +0.07(+0.85%)
Oct 04, 2007 8.642 8.670 8.574 8.653 37,045,064 +0.02(+0.22%)
Oct 03, 2007 8.699 8.716 8.594 8.634 57,204,684 -0.12(-1.33%)
Oct 02, 2007 8.723 8.757 8.627 8.750 50,044,136 +0.01(+0.12%)
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.