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

HP Inc (NY: HPQ )

27.84 +0.21 (+0.78%)
Streaming Delayed Price Updated: 11:15 AM 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 31, 2014 14.08 6.933 6.933 6.933 45,959,984 -0.10(-1.45%)
Dec 30, 2014 7.009 7.061 7.006 7.035 33,336,908 +0.00(+0.02%)
Dec 29, 2014 7.011 7.066 6.980 7.033 42,825,596 +0.00(+0.02%)
Dec 26, 2014 7.002 7.075 6.997 7.032 28,335,598 +0.03(+0.39%)
Dec 24, 2014 13.98 7.004 7.004 7.004 35,238,516 +0.03(+0.45%)
Dec 23, 2014 6.900 7.014 6.899 6.973 55,943,092 +0.10(+1.41%)
Dec 22, 2014 6.907 6.981 6.828 6.876 62,556,516 -0.02(-0.25%)
Dec 19, 2014 6.873 6.956 6.855 6.893 107,640,536 +0.01(+0.20%)
Dec 18, 2014 6.753 6.883 6.731 6.880 71,866,576 +0.20(+3.03%)
Dec 17, 2014 6.572 6.696 6.550 6.677 66,725,044 +0.23(+3.56%)
Dec 16, 2014 12.86 6.619 12.82 6.448 66,041,064 -0.05(-0.77%)
Dec 15, 2014 6.574 6.607 6.463 6.498 72,009,960 -0.07(-1.05%)
Dec 12, 2014 6.601 6.664 6.542 6.567 77,138,824 -0.08(-1.20%)
Dec 11, 2014 6.444 6.720 6.444 6.646 71,285,944 +0.19(+2.97%)
Dec 10, 2014 6.487 6.598 6.441 6.455 79,631,264 -0.15(-2.20%)
Dec 09, 2014 6.486 6.629 6.451 6.600 61,071,084 -0.04(-0.68%)
Dec 08, 2014 6.695 6.721 6.584 6.645 69,884,840 -0.19(-2.76%)
Dec 05, 2014 6.757 6.850 6.741 6.833 51,911,704 +0.08(+1.23%)
Dec 04, 2014 6.746 6.781 6.683 6.750 43,334,316 +0.00(+0.05%)
Dec 03, 2014 6.700 6.797 6.698 6.746 64,112,124 +0.02(+0.26%)
Dec 02, 2014 6.626 6.794 6.581 6.729 55,975,552 +0.07(+1.01%)
Dec 01, 2014 6.651 6.767 6.641 6.662 81,547,680 -0.09(-1.28%)
Nov 28, 2014 6.695 6.837 6.677 6.748 44,577,956 -0.02(-0.26%)
Nov 26, 2014 12.92 6.766 6.766 6.766 164,583,200 +0.26(+4.07%)
Nov 25, 2014 6.479 6.608 6.479 6.501 110,116,784 +0.02(+0.35%)
Nov 24, 2014 6.486 6.531 6.448 6.479 62,925,088 +0.04(+0.64%)
Nov 21, 2014 6.439 6.470 6.377 6.437 75,617,216 +0.06(+0.89%)
Nov 20, 2014 6.396 6.436 6.363 6.380 42,549,332 -0.04(-0.67%)
Nov 19, 2014 6.480 6.482 6.408 6.423 31,948,772 -0.06(-0.85%)
Nov 18, 2014 6.501 6.531 6.472 6.479 34,644,240 +0.02(+0.24%)
Nov 17, 2014 6.344 6.479 6.344 6.463 48,606,336 +0.08(+1.33%)
Nov 14, 2014 6.296 6.403 6.294 6.378 36,672,700 +0.10(+1.54%)
Nov 13, 2014 6.323 6.352 6.258 6.282 44,447,308 -0.03(-0.41%)
Nov 12, 2014 6.334 6.370 6.302 6.308 36,507,560 -0.04(-0.68%)
Nov 11, 2014 6.375 6.401 6.313 6.351 41,320,800 -0.02(-0.38%)
Nov 10, 2014 6.309 6.401 6.306 6.375 55,428,020 +0.09(+1.43%)
Nov 07, 2014 6.264 6.293 6.223 6.285 52,077,344 +0.04(+0.64%)
Nov 06, 2014 6.225 6.292 6.218 6.245 40,477,084 -0.01(-0.08%)
Nov 05, 2014 6.249 6.277 6.195 6.251 43,071,428 +0.05(+0.78%)
Nov 04, 2014 6.218 6.289 6.182 6.202 59,102,548 +0.01(+0.11%)
Nov 03, 2014 6.225 6.245 6.180 6.195 72,335,272 -0.00(-0.06%)
Oct 31, 2014 6.176 6.211 6.130 6.199 116,042,840 +0.10(+1.59%)
Oct 30, 2014 6.144 6.180 6.083 6.102 81,815,072 -0.01(-0.17%)
Oct 29, 2014 6.138 6.202 6.054 6.112 80,731,608 -0.03(-0.45%)
Oct 28, 2014 6.119 6.180 6.112 6.140 72,443,696 +0.04(+0.68%)
Oct 27, 2014 6.038 6.118 6.012 6.099 58,415,976 +0.06(+1.06%)
Oct 24, 2014 6.047 6.119 6.001 6.035 73,339,080 -0.00(-0.03%)
Oct 23, 2014 6.000 6.083 5.997 6.036 58,155,352 +0.08(+1.30%)
Oct 22, 2014 12.00 6.029 5.952 5.959 77,454,160 -0.04(-0.72%)
Oct 21, 2014 5.921 6.015 5.905 6.002 69,748,728 +0.16(+2.72%)
Oct 20, 2014 5.705 5.867 5.698 5.843 82,247,112 -0.06(-1.00%)
Oct 17, 2014 11.84 11.91 5.838 5.902 89,394,552 +0.03(+0.47%)
Oct 16, 2014 5.485 5.903 5.478 5.874 135,566,160 +0.21(+3.66%)
Oct 15, 2014 5.632 5.722 5.463 5.667 115,312,648 +0.10(+1.74%)
Oct 14, 2014 5.648 5.698 5.554 5.570 75,707,152 -0.08(-1.38%)
Oct 13, 2014 5.739 5.767 5.568 5.648 115,913,048 -0.14(-2.42%)
Oct 10, 2014 5.909 5.962 5.784 5.788 83,249,224 -0.14(-2.39%)
Oct 09, 2014 6.183 6.195 5.921 5.929 80,957,176 -0.28(-4.45%)
Oct 08, 2014 6.028 6.225 5.995 6.206 99,051,048 +0.12(+1.99%)
Oct 07, 2014 6.308 6.368 6.071 6.085 131,704,232 -0.29(-4.48%)
Oct 06, 2014 6.410 6.484 6.311 6.370 322,607,968 +0.29(+4.74%)
Oct 03, 2014 5.988 6.095 5.988 6.081 53,589,112 +0.12(+2.00%)
Oct 02, 2014 5.979 6.011 5.862 5.962 54,553,200 -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.