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

HP Inc (NY: HPQ )

27.67 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2015 5.755 5.781 5.673 5.696 60,888,324 -0.06(-1.05%)
Apr 29, 2015 5.725 5.798 5.682 5.757 50,014,200 +0.01(+0.24%)
Apr 28, 2015 5.734 5.743 5.655 5.743 51,722,064 +0.03(+0.51%)
Apr 27, 2015 5.769 5.769 5.701 5.713 48,685,984 -0.03(-0.57%)
Apr 24, 2015 5.831 5.831 5.727 5.746 44,112,480 -0.02(-0.36%)
Apr 23, 2015 5.736 5.822 5.724 5.767 49,852,636 -0.02(-0.39%)
Apr 22, 2015 5.753 5.814 5.706 5.789 52,489,252 +0.05(+0.90%)
Apr 21, 2015 5.786 5.808 5.687 5.738 54,200,500 -0.03(-0.60%)
Apr 20, 2015 5.637 5.779 5.636 5.772 61,922,244 +0.15(+2.71%)
Apr 17, 2015 5.625 5.665 5.586 5.620 61,723,540 -0.05(-0.85%)
Apr 16, 2015 5.693 5.731 5.667 5.668 43,757,312 -0.04(-0.70%)
Apr 15, 2015 5.655 5.748 5.637 5.708 64,838,948 +0.09(+1.60%)
Apr 14, 2015 5.648 5.649 5.534 5.618 65,553,020 -0.03(-0.55%)
Apr 13, 2015 5.548 5.675 5.511 5.649 114,044,768 +0.10(+1.84%)
Apr 10, 2015 5.470 5.565 5.411 5.548 89,831,576 +0.10(+1.77%)
Apr 09, 2015 5.451 5.488 5.419 5.451 43,667,656 +0.01(+0.10%)
Apr 08, 2015 5.442 5.523 5.376 5.446 67,517,464 +0.02(+0.32%)
Apr 07, 2015 5.482 5.495 5.428 5.428 48,880,172 -0.07(-1.29%)
Apr 06, 2015 5.368 5.508 5.356 5.499 53,431,220 +0.07(+1.37%)
Apr 02, 2015 10.82 5.425 5.425 5.425 54,345,340 +0.02(+0.35%)
Apr 01, 2015 5.503 5.504 5.394 5.406 89,871,368 +0.02(+0.42%)
Mar 31, 2015 5.406 5.433 5.363 5.383 79,426,112 -0.07(-1.30%)
Mar 30, 2015 5.508 5.525 5.439 5.454 64,354,628 +0.01(+0.25%)
Mar 27, 2015 5.565 5.586 5.361 5.440 113,715,176 -0.09(-1.62%)
Mar 26, 2015 5.513 5.629 5.454 5.530 79,345,288 -0.03(-0.59%)
Mar 25, 2015 5.774 5.788 5.563 5.563 65,481,808 -0.19(-3.33%)
Mar 24, 2015 5.774 5.788 5.720 5.755 64,282,508 -0.02(-0.42%)
Mar 23, 2015 5.753 5.829 5.743 5.779 73,648,360 +0.03(+0.51%)
Mar 20, 2015 5.677 5.802 5.677 5.750 145,518,880 +0.08(+1.34%)
Mar 19, 2015 5.691 5.708 5.637 5.674 68,190,368 -0.03(-0.58%)
Mar 18, 2015 5.591 5.729 5.556 5.706 80,393,760 +0.10(+1.85%)
Mar 17, 2015 5.577 5.610 5.563 5.603 60,244,444 +0.01(+0.15%)
Mar 16, 2015 5.598 5.651 5.561 5.594 72,346,312 -0.01(-0.15%)
Mar 13, 2015 5.630 5.630 5.529 5.603 85,928,608 -0.05(-0.89%)
Mar 12, 2015 5.465 5.667 5.444 5.653 151,956,208 +0.02(+0.34%)
Mar 11, 2015 5.698 5.698 5.599 5.634 79,660,648 -0.01(-0.18%)
Mar 10, 2015 5.738 5.738 5.613 5.644 96,266,056 -0.05(-0.85%)
Mar 09, 2015 5.706 5.717 5.636 5.693 81,831,136 -0.04(-0.69%)
Mar 06, 2015 5.839 5.865 5.720 5.732 100,789,608 -0.14(-2.41%)
Mar 05, 2015 5.922 5.931 5.846 5.874 105,488,096 -0.03(-0.56%)
Mar 04, 2015 11.90 5.973 5.876 5.907 89,669,960 -0.07(-1.10%)
Mar 03, 2015 12.07 12.11 5.960 5.973 79,218,648 -0.06(-1.00%)
Mar 02, 2015 6.019 6.069 5.960 6.033 90,986,792 +0.01(+0.23%)
Feb 27, 2015 5.871 6.045 5.860 6.019 170,978,624 +0.14(+2.44%)
Feb 26, 2015 11.92 11.97 5.820 5.876 188,130,368 -0.11(-1.90%)
Feb 25, 2015 12.22 12.33 5.947 5.990 364,488,992 -0.66(-9.92%)
Feb 24, 2015 6.607 6.687 6.567 6.650 93,559,432 +0.05(+0.79%)
Feb 23, 2015 6.648 6.651 6.551 6.598 57,579,692 -0.03(-0.52%)
Feb 20, 2015 6.624 6.650 6.536 6.632 43,519,840 +0.00(+0.03%)
Feb 19, 2015 6.591 6.635 6.538 6.631 33,179,360 +0.04(+0.60%)
Feb 18, 2015 6.665 6.665 6.550 6.591 47,730,980 -0.07(-0.99%)
Feb 17, 2015 6.660 6.714 6.617 6.657 43,816,184 -0.01(-0.08%)
Feb 13, 2015 13.23 6.662 6.662 6.662 42,254,964 +0.03(+0.50%)
Feb 12, 2015 6.641 6.712 6.605 6.629 53,160,292 +0.03(+0.50%)
Feb 11, 2015 6.546 6.641 6.544 6.596 46,036,324 +0.05(+0.77%)
Feb 10, 2015 6.546 6.619 6.506 6.546 45,040,524 +0.04(+0.66%)
Feb 09, 2015 6.536 6.537 6.446 6.503 46,121,648 -0.05(-0.82%)
Feb 06, 2015 6.555 6.677 6.536 6.556 48,514,532 +0.00(+0.00%)
Feb 05, 2015 6.560 6.596 6.531 6.556 36,490,172 +0.01(+0.13%)
Feb 04, 2015 6.498 6.615 6.498 6.548 60,658,620 +0.02(+0.34%)
Feb 03, 2015 6.340 6.531 6.340 6.525 84,567,224 +0.22(+3.56%)
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.