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

HP Inc (NY: HPQ )

28.13 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2008 8.312 8.400 8.225 8.253 82,116,776 -0.13(-1.61%)
Feb 28, 2008 8.398 8.431 8.320 8.388 91,335,152 -0.07(-0.80%)
Feb 27, 2008 8.466 8.550 8.405 8.455 83,895,760 -0.04(-0.53%)
Feb 26, 2008 8.275 8.585 8.231 8.500 118,265,664 +0.18(+2.22%)
Feb 25, 2008 8.179 8.350 8.146 8.315 97,678,568 +0.13(+1.54%)
Feb 22, 2008 8.108 8.205 8.008 8.189 81,865,576 +0.10(+1.22%)
Feb 21, 2008 8.198 8.265 8.041 8.091 110,739,384 -0.11(-1.29%)
Feb 20, 2008 7.923 8.246 7.861 8.196 232,816,720 +0.60(+7.94%)
Feb 19, 2008 7.673 7.804 7.593 7.593 184,306,624 +0.01(+0.18%)
Feb 18, 2008 7.455 7.652 7.396 7.579 0 +0.00(+0.00%)
Feb 15, 2008 7.455 7.652 7.396 7.579 109,727,640 +0.11(+1.41%)
Feb 14, 2008 7.524 7.536 7.393 7.474 114,893,904 -0.14(-1.79%)
Feb 13, 2008 7.450 7.685 7.450 7.610 101,252,848 +0.20(+2.73%)
Feb 12, 2008 7.391 7.500 7.313 7.408 114,523,968 +0.04(+0.59%)
Feb 11, 2008 7.298 7.365 7.244 7.365 78,207,472 +0.13(+1.79%)
Feb 08, 2008 7.038 7.291 7.007 7.235 130,242,336 +0.24(+3.41%)
Feb 07, 2008 7.222 7.222 6.938 6.997 281,836,032 -0.29(-3.94%)
Feb 06, 2008 7.462 7.507 7.267 7.284 107,909,568 -0.14(-1.91%)
Feb 05, 2008 7.593 7.593 7.396 7.425 105,162,440 -0.19(-2.45%)
Feb 04, 2008 7.645 7.721 7.577 7.612 72,062,928 -0.06(-0.81%)
Feb 01, 2008 7.564 7.679 7.508 7.674 106,047,648 +0.12(+1.60%)
Jan 31, 2008 7.419 7.641 7.308 7.553 128,070,912 +0.03(+0.41%)
Jan 30, 2008 7.451 7.652 7.402 7.522 114,230,288 +0.03(+0.37%)
Jan 29, 2008 7.610 7.610 7.403 7.495 122,495,448 -0.06(-0.78%)
Jan 28, 2008 7.558 7.740 7.500 7.553 82,214,656 -0.00(-0.05%)
Jan 25, 2008 7.906 7.907 7.533 7.557 122,444,184 -0.20(-2.56%)
Jan 24, 2008 7.477 7.806 7.339 7.755 128,997,736 +0.29(+3.94%)
Jan 23, 2008 7.187 7.468 6.909 7.462 195,986,576 +0.08(+1.10%)
Jan 22, 2008 6.997 7.515 6.997 7.381 187,758,864 -0.18(-2.35%)
Jan 21, 2008 7.567 7.652 7.431 7.558 0 +0.00(+0.00%)
Jan 18, 2008 7.567 7.652 7.431 7.558 145,194,608 +0.13(+1.74%)
Jan 17, 2008 7.679 7.740 7.343 7.429 141,280,816 -0.23(-3.02%)
Jan 16, 2008 7.567 7.809 7.539 7.660 162,023,280 -0.12(-1.58%)
Jan 15, 2008 7.878 7.902 7.774 7.783 92,914,920 -0.19(-2.34%)
Jan 14, 2008 8.063 8.103 7.926 7.970 109,285,336 +0.20(+2.51%)
Jan 11, 2008 7.861 7.887 7.749 7.774 105,511,872 -0.06(-0.75%)
Jan 10, 2008 7.605 7.939 7.605 7.833 142,810,064 +0.16(+2.03%)
Jan 09, 2008 7.450 7.709 7.387 7.678 177,159,664 +0.22(+2.89%)
Jan 08, 2008 7.863 7.951 7.432 7.462 247,274,288 -0.37(-4.76%)
Jan 07, 2008 8.130 8.146 7.638 7.835 182,267,008 -0.26(-3.24%)
Jan 04, 2008 8.431 8.498 8.044 8.098 143,093,968 -0.48(-5.60%)
Jan 03, 2008 8.545 8.609 8.479 8.578 61,875,400 +0.00(+0.00%)
Jan 02, 2008 8.721 8.808 8.507 8.578 81,029,536 -0.14(-1.64%)
Jan 01, 2008 8.861 8.863 8.707 8.721 0 +0.00(+0.00%)
Dec 31, 2007 8.861 8.863 8.707 8.721 49,628,012 -0.15(-1.71%)
Dec 28, 2007 8.903 8.984 8.854 8.873 40,164,452 -0.04(-0.48%)
Dec 27, 2007 9.010 9.093 8.899 8.916 46,534,184 -0.20(-2.20%)
Dec 26, 2007 9.036 9.139 8.979 9.117 34,847,504 +0.08(+0.86%)
Dec 24, 2007 8.980 9.067 8.954 9.039 22,374,542 +0.05(+0.56%)
Dec 21, 2007 8.897 9.013 8.894 8.989 99,555,152 +0.15(+1.70%)
Dec 20, 2007 8.884 8.967 8.773 8.839 52,608,944 +0.00(+0.02%)
Dec 19, 2007 8.809 8.906 8.766 8.837 57,913,196 +0.02(+0.25%)
Dec 18, 2007 8.846 8.942 8.790 8.815 69,738,048 +0.02(+0.18%)
Dec 17, 2007 8.951 8.992 8.775 8.799 64,912,292 -0.21(-2.32%)
Dec 14, 2007 8.972 9.131 8.972 9.008 76,362,032 -0.04(-0.44%)
Dec 13, 2007 8.846 9.062 8.846 9.048 70,218,744 +0.15(+1.63%)
Dec 12, 2007 8.953 9.018 8.830 8.903 83,646,656 +0.13(+1.48%)
Dec 11, 2007 8.915 9.030 8.749 8.773 78,640,360 -0.21(-2.29%)
Dec 10, 2007 8.999 9.018 8.851 8.979 73,315,136 +0.02(+0.25%)
Dec 07, 2007 9.055 9.100 8.929 8.956 51,750,088 -0.06(-0.71%)
Dec 06, 2007 8.922 9.025 8.842 9.020 60,195,412 +0.10(+1.06%)
Dec 05, 2007 8.825 8.942 8.818 8.925 67,475,968 +0.16(+1.87%)
Dec 04, 2007 8.645 8.891 8.640 8.761 70,851,744 +0.05(+0.54%)
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.