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

HP Inc (NY: HPQ )

34.82 +0.29 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
May 31, 2016 10.12 10.32 10.08 10.32 28,537,272 +0.16(+1.59%)
May 27, 2016 10.04 10.16 10.16 10.16 24,481,768 +0.10(+1.00%)
May 26, 2016 9.641 10.14 9.602 10.06 38,703,832 +0.65(+6.89%)
May 25, 2016 9.440 9.517 9.340 9.409 19,813,264 +0.22(+2.43%)
May 24, 2016 9.008 9.201 8.962 9.186 11,544,683 +0.19(+2.06%)
May 23, 2016 8.993 9.155 8.962 9.001 12,177,850 +0.01(+0.09%)
May 20, 2016 8.854 9.005 8.792 8.993 13,496,223 +0.17(+1.92%)
May 19, 2016 8.846 8.908 8.723 8.823 14,040,256 -0.10(-1.12%)
May 18, 2016 8.931 9.008 8.846 8.924 9,134,878 +0.03(+0.35%)
May 17, 2016 8.939 9.093 8.854 8.893 12,356,574 -0.08(-0.95%)
May 16, 2016 8.893 9.008 8.862 8.978 7,918,942 +0.11(+1.22%)
May 13, 2016 8.893 9.016 8.816 8.870 9,861,077 -0.05(-0.52%)
May 12, 2016 9.085 9.101 8.831 8.916 15,687,009 -0.10(-1.11%)
May 11, 2016 8.962 9.070 8.893 9.016 18,448,794 +0.06(+0.69%)
May 10, 2016 8.854 9.039 8.800 8.954 19,352,004 +0.14(+1.57%)
May 09, 2016 8.931 8.970 8.777 8.816 12,380,234 -0.12(-1.38%)
May 06, 2016 8.792 8.978 8.769 8.939 10,941,788 +0.11(+1.22%)
May 05, 2016 9.001 9.055 8.796 8.831 11,637,257 -0.11(-1.21%)
May 04, 2016 8.985 9.101 8.885 8.939 11,247,310 -0.09(-1.02%)
May 03, 2016 9.294 9.340 8.954 9.031 21,155,562 -0.32(-3.38%)
May 02, 2016 9.456 9.510 9.271 9.348 15,927,129 -0.12(-1.22%)
Apr 29, 2016 9.633 9.649 9.355 9.463 17,493,282 -0.23(-2.39%)
Apr 28, 2016 9.826 9.872 9.656 9.695 10,425,533 -0.15(-1.49%)
Apr 27, 2016 9.764 9.864 9.629 9.841 13,653,884 +0.02(+0.24%)
Apr 26, 2016 9.710 9.861 9.703 9.818 20,371,904 +0.12(+1.27%)
Apr 25, 2016 9.679 9.749 9.541 9.695 18,096,518 -0.03(-0.32%)
Apr 22, 2016 9.656 9.818 9.656 9.726 15,087,330 +0.02(+0.16%)
Apr 21, 2016 9.857 9.904 9.703 9.710 14,262,771 -0.16(-1.64%)
Apr 20, 2016 9.888 9.996 9.814 9.872 22,135,044 +0.02(+0.16%)
Apr 19, 2016 9.795 9.961 9.710 9.857 23,700,344 +0.08(+0.87%)
Apr 18, 2016 9.625 9.988 9.602 9.772 20,203,624 +0.12(+1.20%)
Apr 15, 2016 9.695 9.803 9.641 9.656 16,191,964 -0.02(-0.24%)
Apr 14, 2016 9.687 9.787 9.517 9.679 18,375,746 -0.07(-0.71%)
Apr 13, 2016 9.517 9.822 9.456 9.749 20,815,956 +0.32(+3.44%)
Apr 12, 2016 9.409 9.494 9.085 9.425 36,740,232 +0.07(+0.74%)
Apr 11, 2016 9.332 9.595 9.328 9.355 20,705,618 +0.05(+0.58%)
Apr 08, 2016 9.325 9.471 9.294 9.301 10,704,820 +0.05(+0.58%)
Apr 07, 2016 9.417 9.479 9.201 9.247 18,469,810 -0.22(-2.36%)
Apr 06, 2016 9.278 9.479 9.170 9.471 17,045,692 +0.25(+2.76%)
Apr 05, 2016 9.332 9.359 9.201 9.217 20,081,054 -0.12(-1.24%)
Apr 04, 2016 9.440 9.487 9.325 9.332 14,389,938 -0.12(-1.31%)
Apr 01, 2016 9.417 9.479 9.278 9.456 15,454,286 -0.05(-0.49%)
Mar 31, 2016 9.487 9.533 9.409 9.502 17,907,724 +0.02(+0.16%)
Mar 30, 2016 9.517 9.556 9.379 9.487 13,990,136 +0.02(+0.16%)
Mar 29, 2016 9.278 9.525 9.193 9.471 13,900,816 +0.16(+1.74%)
Mar 28, 2016 9.301 9.363 9.224 9.309 13,689,850 +0.00(+0.00%)
Mar 24, 2016 9.240 9.309 9.309 9.309 15,671,164 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.232 9.271 15,544,625 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.301 9.456 14,228,783 +0.04(+0.41%)
Mar 21, 2016 9.363 9.440 9.240 9.417 18,729,838 +0.02(+0.25%)
Mar 18, 2016 9.085 9.425 9.085 9.394 45,947,880 +0.35(+3.92%)
Mar 17, 2016 8.962 9.448 8.939 9.039 23,539,222 +0.08(+0.86%)
Mar 16, 2016 8.800 9.001 8.754 8.962 15,158,658 +0.17(+1.93%)
Mar 15, 2016 8.816 8.831 8.638 8.792 14,661,190 -0.05(-0.61%)
Mar 14, 2016 8.970 9.031 8.762 8.846 17,614,776 -0.18(-1.97%)
Mar 11, 2016 8.885 9.024 8.831 9.024 16,788,092 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,617,194 +0.05(+0.53%)
Mar 09, 2016 8.553 8.831 8.553 8.762 15,632,549 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.453 8.522 16,926,704 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.723 16,076,483 +0.20(+2.30%)
Mar 04, 2016 8.504 8.634 8.466 8.527 19,921,036 +0.05(+0.63%)
Mar 03, 2016 8.367 8.615 8.359 8.474 23,743,508 +0.16(+1.93%)
Mar 02, 2016 8.336 8.436 8.214 8.314 16,398,220 -0.02(-0.27%)
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.