HP Inc (NY: HPQ )

28.81 USD +0.34 (+1.19%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.78 16.90 16.68 16.75 24,854,346 -0.07(-0.42%)
May 29, 2014 16.71 16.92 16.67 16.82 19,699,806 +0.15(+0.87%)
May 28, 2014 16.52 16.79 16.50 16.67 19,005,290 +0.12(+0.76%)
May 27, 2014 16.75 16.83 16.40 16.55 39,721,356 -0.31(-1.84%)
May 23, 2014 32.31 16.86 16.86 16.86 89,753,500 +0.21(+1.25%)
May 22, 2014 16.23 16.68 16.20 16.65 17,883,860 +0.39(+2.41%)
May 21, 2014 16.49 16.55 16.19 16.26 20,452,640 -0.14(-0.85%)
May 20, 2014 16.57 16.62 16.34 16.40 17,494,748 -0.16(-0.94%)
May 19, 2014 16.27 16.58 16.24 16.55 17,535,104 +0.29(+1.81%)
May 16, 2014 16.18 16.26 16.09 16.26 16,062,980 +0.06(+0.34%)
May 15, 2014 16.49 16.55 16.17 16.20 14,431,712 -0.28(-1.70%)
May 14, 2014 16.57 16.67 16.45 16.49 13,557,092 -0.15(-0.93%)
May 13, 2014 16.46 16.67 16.41 16.64 14,671,106 +0.23(+1.40%)
May 12, 2014 16.20 16.45 16.19 16.41 11,922,814 +0.23(+1.42%)
May 09, 2014 16.11 16.20 16.00 16.18 11,205,904 +0.07(+0.40%)
May 08, 2014 16.14 16.41 16.05 16.11 13,380,146 -0.05(-0.28%)
May 07, 2014 16.17 16.23 15.92 16.16 16,921,074 +0.09(+0.59%)
May 06, 2014 16.24 16.30 16.05 16.07 13,701,006 -0.18(-1.14%)
May 05, 2014 16.14 16.29 16.01 16.25 14,031,800 +0.00(+0.03%)
May 02, 2014 16.37 16.39 16.20 16.25 12,837,072 -0.07(-0.46%)
May 01, 2014 16.56 16.64 16.26 16.32 17,887,612 -0.21(-1.27%)
Apr 30, 2014 16.39 16.64 16.32 16.53 22,654,632 +0.05(+0.30%)
Apr 29, 2014 16.36 16.55 16.31 16.48 24,507,224 +0.39(+2.39%)
Apr 28, 2014 15.82 16.17 15.75 16.09 21,229,774 +0.30(+1.93%)
Apr 25, 2014 15.91 15.96 15.71 15.79 18,209,832 -0.21(-1.31%)
Apr 24, 2014 15.97 16.04 15.88 16.00 23,271,082 +0.13(+0.82%)
Apr 23, 2014 15.92 15.98 15.79 15.87 17,550,222 -0.02(-0.09%)
Apr 22, 2014 15.95 16.04 15.81 15.88 26,999,710 -0.09(-0.53%)
Apr 21, 2014 16.02 16.22 15.94 15.97 30,574,862 +0.01(+0.03%)
Apr 17, 2014 32.29 15.96 15.96 15.96 46,759,500 -0.28(-1.72%)
Apr 16, 2014 16.30 16.55 16.14 16.25 23,102,208 +0.05(+0.31%)
Apr 15, 2014 16.50 16.50 15.94 16.20 26,288,016 -0.26(-1.55%)
Apr 14, 2014 16.30 16.64 16.28 16.45 27,700,268 +0.23(+1.39%)
Apr 11, 2014 16.29 16.47 16.22 16.23 37,472,134 -0.17(-1.07%)
Apr 10, 2014 16.65 16.95 16.39 16.40 51,103,996 +0.04(+0.24%)
Apr 09, 2014 16.32 16.44 16.14 16.36 25,141,386 +0.14(+0.83%)
Apr 08, 2014 16.34 16.39 15.97 16.23 27,178,762 -0.12(-0.76%)
Apr 07, 2014 16.45 16.55 16.25 16.35 24,375,628 +0.03(+0.18%)
Apr 04, 2014 16.61 16.74 16.20 16.32 27,332,508 -0.18(-1.09%)
Apr 03, 2014 16.81 16.82 16.42 16.50 30,878,358 -0.30(-1.81%)
Apr 02, 2014 16.67 16.83 16.50 16.80 28,373,896 +0.19(+1.14%)
Apr 01, 2014 16.15 16.73 16.14 16.61 32,911,236 +0.43(+2.69%)
Mar 31, 2014 16.14 16.29 16.12 16.18 17,602,048 +0.16(+1.00%)
Mar 28, 2014 16.09 16.27 15.97 16.02 22,245,378 +0.05(+0.34%)
Mar 27, 2014 16.08 16.14 15.82 15.96 24,554,892 -0.21(-1.30%)
Mar 26, 2014 16.39 16.56 16.17 16.17 34,413,806 -0.11(-0.64%)
Mar 25, 2014 15.91 16.28 15.88 16.28 34,413,532 +0.47(+2.94%)
Mar 24, 2014 16.01 16.11 15.80 15.81 26,655,826 -0.16(-1.00%)
Mar 21, 2014 15.91 16.11 15.83 15.97 47,347,546 +0.23(+1.49%)
Mar 20, 2014 15.75 16.20 15.73 15.74 47,825,296 -0.07(-0.44%)
Mar 19, 2014 15.30 15.87 15.29 15.81 46,298,226 +0.53(+3.47%)
Mar 18, 2014 15.02 15.31 14.95 15.28 38,242,294 +0.54(+3.66%)
Mar 17, 2014 14.62 14.85 14.62 14.74 14,106,132 +0.21(+1.41%)
Mar 14, 2014 14.44 14.69 14.41 14.54 16,233,982 +0.08(+0.55%)
Mar 13, 2014 14.82 14.93 14.38 14.46 26,393,538 -0.34(-2.30%)
Mar 12, 2014 14.90 14.92 14.71 14.79 14,808,644 -0.16(-1.07%)
Mar 11, 2014 15.00 15.13 14.89 14.96 14,146,270 +0.01(+0.03%)
Mar 10, 2014 15.03 15.13 14.93 14.95 14,848,926 -0.22(-1.45%)
Mar 07, 2014 15.12 15.24 15.02 15.17 18,588,502 +0.12(+0.83%)
Mar 06, 2014 14.99 15.10 14.93 15.04 14,268,520 +0.07(+0.50%)
Mar 05, 2014 15.06 15.07 14.93 14.97 12,920,040 -0.09(-0.60%)
Mar 04, 2014 14.96 15.12 14.93 15.06 26,653,242 +0.20(+1.31%)
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.