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

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
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 29, 2006 7.146 7.196 7.111 7.116 36,375,316 -0.03(-0.41%)
Dec 28, 2006 7.156 7.196 7.132 7.146 43,775,520 -0.04(-0.58%)
Dec 27, 2006 7.073 7.204 7.071 7.187 56,700,552 +0.12(+1.64%)
Dec 26, 2006 7.009 7.089 7.007 7.071 36,569,800 +0.05(+0.74%)
Dec 22, 2006 6.997 7.104 6.997 7.019 41,409,308 -0.03(-0.42%)
Dec 21, 2006 7.101 7.123 6.997 7.049 76,796,000 -0.09(-1.31%)
Dec 20, 2006 6.971 7.163 6.971 7.142 122,113,496 +0.16(+2.25%)
Dec 19, 2006 6.919 6.997 6.911 6.985 83,113,232 +0.07(+1.00%)
Dec 18, 2006 6.899 6.952 6.893 6.916 56,286,120 +0.02(+0.23%)
Dec 15, 2006 6.904 6.957 6.886 6.900 91,072,576 +0.01(+0.08%)
Dec 14, 2006 6.854 6.904 6.823 6.895 85,737,024 +0.04(+0.60%)
Dec 13, 2006 6.893 6.902 6.819 6.854 92,762,152 -0.03(-0.40%)
Dec 12, 2006 6.954 6.961 6.833 6.881 117,885,224 -0.03(-0.45%)
Dec 11, 2006 6.835 6.942 6.812 6.912 110,190,400 +0.06(+0.93%)
Dec 08, 2006 6.899 6.943 6.816 6.848 68,454,640 -0.04(-0.55%)
Dec 07, 2006 6.919 6.949 6.871 6.886 76,125,728 -0.05(-0.70%)
Dec 06, 2006 6.895 6.956 6.892 6.935 98,831,648 +0.04(+0.58%)
Dec 05, 2006 6.867 6.912 6.864 6.895 76,387,352 +0.01(+0.13%)
Dec 04, 2006 6.814 6.897 6.785 6.886 55,050,920 +0.07(+1.06%)
Dec 01, 2006 6.776 6.876 6.774 6.814 78,861,808 -0.00(-0.05%)
Nov 30, 2006 6.783 6.876 6.746 6.817 72,388,288 +0.01(+0.18%)
Nov 29, 2006 6.764 6.816 6.747 6.805 66,586,788 +0.09(+1.34%)
Nov 28, 2006 6.646 6.731 6.629 6.715 71,948,968 +0.04(+0.60%)
Nov 27, 2006 6.805 6.816 6.672 6.676 90,521,544 -0.16(-2.33%)
Nov 24, 2006 6.798 6.874 6.790 6.835 22,756,858 -0.03(-0.40%)
Nov 22, 2006 6.897 6.904 6.816 6.862 80,582,632 -0.05(-0.68%)
Nov 21, 2006 6.854 6.911 6.854 6.909 70,633,888 +0.05(+0.71%)
Nov 20, 2006 6.857 6.919 6.814 6.861 120,221,336 -0.01(-0.15%)
Nov 17, 2006 6.921 6.921 6.740 6.871 175,770,032 -0.06(-0.90%)
Nov 16, 2006 6.911 6.954 6.862 6.933 165,322,352 +0.06(+0.85%)
Nov 15, 2006 7.028 7.057 6.869 6.874 103,367,856 -0.15(-2.16%)
Nov 14, 2006 6.933 7.040 6.893 7.026 75,816,056 +0.08(+1.12%)
Nov 13, 2006 6.911 6.957 6.899 6.949 78,429,432 +0.04(+0.58%)
Nov 10, 2006 6.866 6.911 6.829 6.909 71,946,656 +0.07(+1.09%)
Nov 09, 2006 6.759 6.897 6.757 6.835 133,031,760 +0.12(+1.75%)
Nov 08, 2006 6.686 6.738 6.653 6.717 72,364,560 +0.03(+0.46%)
Nov 07, 2006 6.708 6.736 6.674 6.686 62,671,076 -0.01(-0.08%)
Nov 06, 2006 6.603 6.703 6.603 6.691 55,873,420 +0.09(+1.33%)
Nov 03, 2006 6.667 6.715 6.591 6.603 56,129,840 -0.06(-0.96%)
Nov 02, 2006 6.662 6.708 6.643 6.667 43,123,768 +0.01(+0.10%)
Nov 01, 2006 6.740 6.760 6.650 6.660 58,610,656 -0.03(-0.49%)
Oct 31, 2006 6.721 6.755 6.651 6.693 72,992,000 -0.03(-0.46%)
Oct 30, 2006 6.600 6.755 6.589 6.724 59,434,896 +0.08(+1.20%)
Oct 27, 2006 6.721 6.776 6.608 6.645 78,026,568 -0.12(-1.81%)
Oct 26, 2006 6.771 6.821 6.745 6.767 70,349,112 +0.00(+0.00%)
Oct 25, 2006 6.835 6.855 6.724 6.767 85,603,896 -0.05(-0.68%)
Oct 24, 2006 6.850 6.905 6.748 6.814 67,037,688 -0.07(-1.08%)
Oct 23, 2006 6.772 6.928 6.772 6.888 85,268,760 +0.08(+1.24%)
Oct 20, 2006 6.862 6.862 6.740 6.804 66,901,664 -0.03(-0.45%)
Oct 19, 2006 6.731 6.855 6.696 6.835 83,415,952 +0.10(+1.41%)
Oct 18, 2006 6.759 6.823 6.672 6.740 58,677,800 -0.01(-0.13%)
Oct 17, 2006 6.655 6.764 6.612 6.748 68,442,480 +0.05(+0.77%)
Oct 16, 2006 6.714 6.757 6.684 6.696 50,805,860 -0.02(-0.26%)
Oct 13, 2006 6.603 6.738 6.603 6.714 73,224,104 +0.08(+1.15%)
Oct 12, 2006 6.572 6.664 6.565 6.638 90,484,496 +0.10(+1.45%)
Oct 11, 2006 6.553 6.622 6.527 6.543 94,814,064 -0.01(-0.16%)
Oct 10, 2006 6.574 6.591 6.498 6.553 60,987,868 -0.01(-0.18%)
Oct 09, 2006 6.491 6.565 6.468 6.565 64,687,680 +0.05(+0.74%)
Oct 06, 2006 6.487 6.574 6.475 6.517 79,288,392 -0.02(-0.32%)
Oct 05, 2006 6.499 6.537 6.474 6.537 71,080,736 -0.03(-0.47%)
Oct 04, 2006 6.410 6.589 6.410 6.569 87,861,288 +0.10(+1.60%)
Oct 03, 2006 6.427 6.479 6.366 6.465 98,098,288 -0.04(-0.64%)
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.