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

HP Inc (NY: HPQ )

27.59 -0.10 (-0.36%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 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 (%)
Apr 28, 2006 5.710 5.736 5.572 5.610 44,354,920 -0.14(-2.38%)
Apr 27, 2006 5.649 5.769 5.615 5.746 65,800,172 +0.08(+1.40%)
Apr 26, 2006 5.701 5.701 5.573 5.667 52,012,116 -0.04(-0.64%)
Apr 25, 2006 5.701 5.708 5.589 5.703 46,626,784 +0.02(+0.33%)
Apr 24, 2006 5.674 5.753 5.636 5.684 38,202,648 -0.01(-0.18%)
Apr 21, 2006 5.838 5.871 5.632 5.694 59,972,620 -0.15(-2.51%)
Apr 20, 2006 5.667 5.860 5.636 5.841 64,098,444 +0.14(+2.49%)
Apr 19, 2006 5.788 5.810 5.691 5.700 37,657,980 -0.08(-1.46%)
Apr 18, 2006 5.529 5.814 5.529 5.784 67,109,464 +0.25(+4.53%)
Apr 17, 2006 5.637 5.693 5.520 5.534 41,757,176 -0.10(-1.81%)
Apr 13, 2006 5.586 5.689 5.573 5.636 40,524,292 +0.05(+0.90%)
Apr 12, 2006 5.646 5.670 5.584 5.586 38,510,580 -0.04(-0.65%)
Apr 11, 2006 5.724 5.748 5.615 5.622 66,522,536 -0.10(-1.69%)
Apr 10, 2006 5.750 5.808 5.701 5.719 33,185,444 -0.05(-0.81%)
Apr 07, 2006 5.893 5.903 5.758 5.765 42,293,744 -0.13(-2.14%)
Apr 06, 2006 5.903 5.952 5.877 5.891 39,048,304 -0.04(-0.76%)
Apr 05, 2006 5.805 5.948 5.800 5.936 87,245,424 +0.12(+1.99%)
Apr 04, 2006 5.767 5.831 5.731 5.820 56,739,336 +0.03(+0.48%)
Apr 03, 2006 5.701 5.819 5.682 5.793 57,758,056 +0.11(+1.91%)
Mar 31, 2006 5.629 5.738 5.625 5.684 68,325,560 +0.06(+1.01%)
Mar 30, 2006 5.632 5.743 5.603 5.627 57,019,484 -0.03(-0.46%)
Mar 29, 2006 5.554 5.715 5.546 5.653 55,129,060 +0.11(+2.03%)
Mar 28, 2006 5.693 5.694 5.529 5.541 80,849,472 -0.18(-3.14%)
Mar 27, 2006 5.693 5.748 5.684 5.720 54,653,272 -0.01(-0.18%)
Mar 24, 2006 5.667 5.757 5.660 5.731 48,051,256 +0.03(+0.52%)
Mar 23, 2006 5.722 5.751 5.700 5.701 54,999,984 -0.06(-1.08%)
Mar 22, 2006 5.639 5.788 5.639 5.763 81,375,616 -0.03(-0.54%)
Mar 21, 2006 5.850 5.909 5.789 5.795 56,317,956 -0.07(-1.24%)
Mar 20, 2006 5.865 5.905 5.850 5.867 42,984,852 -0.03(-0.59%)
Mar 17, 2006 5.874 5.909 5.853 5.902 84,747,816 +0.05(+0.89%)
Mar 16, 2006 5.855 5.883 5.838 5.850 75,339,688 -0.01(-0.09%)
Mar 15, 2006 5.762 5.867 5.757 5.855 81,614,672 +0.08(+1.47%)
Mar 14, 2006 5.727 5.799 5.720 5.770 59,665,844 +0.03(+0.54%)
Mar 13, 2006 5.686 5.750 5.658 5.739 40,222,728 +0.04(+0.70%)
Mar 10, 2006 5.660 5.731 5.618 5.700 46,555,012 +0.04(+0.70%)
Mar 09, 2006 5.667 5.717 5.651 5.660 57,529,424 +0.01(+0.24%)
Mar 08, 2006 5.667 5.703 5.641 5.646 60,135,268 -0.05(-0.85%)
Mar 07, 2006 5.653 5.724 5.641 5.694 60,829,272 +0.02(+0.30%)
Mar 06, 2006 5.753 5.795 5.629 5.677 44,461,420 -0.07(-1.20%)
Mar 03, 2006 5.831 5.864 5.746 5.746 76,826,680 -0.16(-2.72%)
Mar 02, 2006 5.874 5.909 5.814 5.907 68,451,160 +0.02(+0.41%)
Mar 01, 2006 5.719 5.884 5.719 5.883 85,716,760 +0.21(+3.78%)
Feb 28, 2006 5.772 5.755 5.601 5.668 79,308,656 -0.10(-1.80%)
Feb 27, 2006 5.589 5.788 5.584 5.772 76,745,064 +0.24(+4.34%)
Feb 24, 2006 5.608 5.608 5.494 5.532 57,986,692 -0.06(-1.08%)
Feb 23, 2006 5.653 5.700 5.572 5.592 62,724,324 -0.10(-1.73%)
Feb 22, 2006 5.563 5.705 5.511 5.691 86,804,944 +0.07(+1.32%)
Feb 21, 2006 5.848 5.869 5.599 5.617 110,073,472 -0.27(-4.58%)
Feb 17, 2006 5.814 5.888 5.795 5.886 94,686,720 +0.01(+0.15%)
Feb 16, 2006 5.708 5.964 5.700 5.877 296,665,696 +0.41(+7.42%)
Feb 15, 2006 5.572 5.620 5.470 5.471 116,979,944 -0.14(-2.52%)
Feb 14, 2006 5.494 5.615 5.468 5.613 92,205,328 +0.13(+2.36%)
Feb 13, 2006 5.390 5.504 5.385 5.484 51,754,544 +0.04(+0.73%)
Feb 10, 2006 5.458 5.459 5.349 5.444 57,189,656 -0.02(-0.28%)
Feb 09, 2006 5.554 5.560 5.428 5.459 59,684,368 -0.07(-1.28%)
Feb 08, 2006 5.283 5.534 5.271 5.530 88,152,432 +0.28(+5.40%)
Feb 07, 2006 5.218 5.292 5.205 5.247 43,654,548 +0.02(+0.33%)
Feb 06, 2006 5.257 5.262 5.155 5.230 58,047,468 -0.05(-0.95%)
Feb 03, 2006 5.290 5.351 5.238 5.280 60,229,616 -0.06(-1.13%)
Feb 02, 2006 5.390 5.428 5.313 5.340 50,554,072 -0.06(-1.02%)
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.