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

HP Inc (NY: HPQ )

34.55 -0.27 (-0.76%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 20, 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 (%)
Feb 28, 2006 5.728 5.711 5.558 5.625 79,920,656 -0.10(-1.80%)
Feb 27, 2006 5.546 5.743 5.541 5.728 77,337,280 +0.24(+4.34%)
Feb 24, 2006 5.565 5.565 5.452 5.490 58,434,156 -0.06(-1.08%)
Feb 23, 2006 5.610 5.656 5.529 5.550 63,208,352 -0.10(-1.73%)
Feb 22, 2006 5.520 5.661 5.469 5.647 87,474,792 +0.07(+1.32%)
Feb 21, 2006 5.803 5.824 5.556 5.574 110,922,880 -0.27(-4.58%)
Feb 17, 2006 5.769 5.843 5.750 5.841 95,417,392 +0.01(+0.15%)
Feb 16, 2006 5.664 5.918 5.656 5.832 298,954,976 +0.40(+7.42%)
Feb 15, 2006 5.529 5.577 5.428 5.430 117,882,648 -0.14(-2.52%)
Feb 14, 2006 5.452 5.572 5.426 5.570 92,916,848 +0.13(+2.36%)
Feb 13, 2006 5.349 5.462 5.344 5.442 52,153,916 +0.04(+0.73%)
Feb 10, 2006 5.416 5.418 5.308 5.402 57,630,972 -0.02(-0.28%)
Feb 09, 2006 5.512 5.517 5.387 5.418 60,144,932 -0.07(-1.28%)
Feb 08, 2006 5.243 5.491 5.231 5.488 88,832,680 +0.28(+5.40%)
Feb 07, 2006 5.178 5.251 5.166 5.207 43,991,416 +0.02(+0.33%)
Feb 06, 2006 5.217 5.222 5.116 5.190 58,495,400 -0.05(-0.95%)
Feb 03, 2006 5.250 5.310 5.198 5.239 60,694,388 -0.06(-1.13%)
Feb 02, 2006 5.349 5.387 5.272 5.299 50,944,184 -0.05(-1.02%)
Feb 01, 2006 5.315 5.363 5.275 5.354 53,269,160 +0.01(+0.16%)
Jan 31, 2006 5.340 5.395 5.308 5.346 49,672,620 -0.02(-0.32%)
Jan 30, 2006 5.356 5.396 5.304 5.363 41,353,796 -0.00(-0.03%)
Jan 27, 2006 5.400 5.481 5.325 5.364 69,045,872 -0.05(-0.98%)
Jan 26, 2006 5.510 5.519 5.395 5.418 94,092,168 -0.09(-1.59%)
Jan 25, 2006 5.378 5.532 5.339 5.505 111,198,192 +0.13(+2.36%)
Jan 24, 2006 5.392 5.440 5.370 5.378 85,012,160 +0.01(+0.10%)
Jan 23, 2006 5.433 5.450 5.351 5.373 62,244,180 -0.07(-1.26%)
Jan 20, 2006 5.527 5.568 5.416 5.442 91,281,896 -0.09(-1.55%)
Jan 19, 2006 5.430 5.543 5.419 5.527 107,651,232 +0.10(+1.80%)
Jan 18, 2006 5.349 5.457 5.315 5.430 83,852,000 +0.00(+0.03%)
Jan 17, 2006 5.383 5.435 5.332 5.428 59,835,208 -0.04(-0.75%)
Jan 13, 2006 5.358 5.469 5.358 5.469 90,087,328 +0.15(+2.84%)
Jan 12, 2006 5.332 5.356 5.298 5.318 50,563,880 -0.05(-1.02%)
Jan 11, 2006 5.315 5.380 5.274 5.373 122,612,512 +0.10(+1.82%)
Jan 10, 2006 5.188 5.287 5.169 5.277 78,052,392 +0.03(+0.52%)
Jan 09, 2006 5.145 5.263 5.143 5.250 72,617,920 +0.07(+1.26%)
Jan 06, 2006 5.040 5.193 5.058 5.184 95,207,992 +0.14(+2.86%)
Jan 05, 2006 5.058 5.070 5.011 5.040 64,901,044 -0.04(-0.71%)
Jan 04, 2006 4.934 5.083 4.931 5.076 68,271,272 +0.14(+2.92%)
Jan 03, 2006 4.920 5.020 4.864 4.932 92,975,176 +0.02(+0.49%)
Dec 30, 2005 4.891 4.934 4.860 4.908 38,088,564 -0.02(-0.38%)
Dec 29, 2005 4.920 4.960 4.920 4.927 47,323,144 -0.01(-0.21%)
Dec 28, 2005 4.919 4.955 4.917 4.938 39,126,228 +0.01(+0.21%)
Dec 27, 2005 4.951 4.972 4.927 4.927 42,995,748 -0.01(-0.10%)
Dec 23, 2005 4.931 4.979 4.903 4.932 47,618,872 -0.02(-0.45%)
Dec 22, 2005 4.955 5.004 4.922 4.955 71,548,752 +0.02(+0.45%)
Dec 21, 2005 4.946 4.998 4.915 4.932 71,378,432 -0.01(-0.28%)
Dec 20, 2005 4.938 4.955 4.924 4.946 94,261,904 -0.00(-0.07%)
Dec 19, 2005 4.939 5.001 4.929 4.950 96,693,624 -0.01(-0.17%)
Dec 16, 2005 5.008 5.040 4.958 4.958 80,681,256 -0.05(-0.96%)
Dec 15, 2005 5.078 5.109 5.006 5.006 51,515,804 -0.07(-1.38%)
Dec 14, 2005 4.986 5.095 4.955 5.076 93,835,520 +0.09(+1.86%)
Dec 13, 2005 5.083 5.092 4.915 4.984 101,492,896 -0.15(-3.00%)
Dec 12, 2005 5.131 5.164 5.095 5.138 59,073,436 +0.01(+0.17%)
Dec 09, 2005 5.035 5.143 5.010 5.130 53,298,908 +0.12(+2.36%)
Dec 08, 2005 5.058 5.095 4.987 5.011 48,020,756 -0.05(-0.98%)
Dec 07, 2005 5.078 5.126 5.037 5.061 63,254,428 -0.02(-0.34%)
Dec 06, 2005 5.131 5.186 5.070 5.078 118,882,400 -0.03(-0.57%)
Dec 05, 2005 5.004 5.116 4.972 5.107 94,853,936 +0.10(+1.92%)
Dec 02, 2005 5.068 5.078 4.991 5.011 85,842,752 -0.06(-1.12%)
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.