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

HP Inc (NY: HPQ )

27.96 -0.57 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 30, 2003 3.294 3.377 3.294 3.369 64,300,456 +0.08(+2.31%)
May 29, 2003 3.315 3.386 3.272 3.293 62,258,812 -0.06(-1.65%)
May 28, 2003 3.246 3.410 3.217 3.348 106,799,848 +0.12(+3.75%)
May 27, 2003 3.175 3.246 3.130 3.227 73,618,384 +0.03(+1.03%)
May 23, 2003 3.179 3.196 3.153 3.194 53,531,904 +0.01(+0.16%)
May 22, 2003 3.106 3.194 3.087 3.189 122,293,640 +0.09(+2.90%)
May 21, 2003 3.170 3.196 3.080 3.099 196,864,256 +0.15(+5.22%)
May 20, 2003 2.932 3.013 2.911 2.945 89,175,848 +0.03(+1.01%)
May 19, 2003 3.058 3.058 2.890 2.916 83,492,016 -0.18(-5.96%)
May 16, 2003 3.153 3.153 3.023 3.101 97,837,928 +0.06(+1.82%)
May 15, 2003 3.049 3.089 3.002 3.046 59,403,292 +0.04(+1.21%)
May 14, 2003 2.994 3.023 2.982 3.009 49,338,636 +0.02(+0.81%)
May 13, 2003 3.008 3.008 2.963 2.985 48,398,568 -0.02(-0.75%)
May 12, 2003 2.996 3.032 2.980 3.008 64,702,764 +0.01(+0.40%)
May 09, 2003 2.971 3.001 2.956 2.996 45,255,932 +0.04(+1.46%)
May 08, 2003 2.971 2.971 2.918 2.952 47,773,396 -0.02(-0.76%)
May 07, 2003 2.951 3.028 2.945 2.975 51,979,980 -0.02(-0.63%)
May 06, 2003 2.911 3.039 2.904 2.994 80,895,824 +0.09(+3.15%)
May 05, 2003 2.892 2.952 2.885 2.902 60,860,284 +0.03(+0.90%)
May 02, 2003 2.844 2.916 2.826 2.876 63,110,320 +0.02(+0.60%)
May 01, 2003 2.816 2.875 2.800 2.859 52,700,660 +0.04(+1.53%)
Apr 30, 2003 2.807 2.842 2.793 2.816 60,513,548 -0.03(-1.21%)
Apr 29, 2003 2.826 2.871 2.783 2.850 64,449,804 +0.07(+2.42%)
Apr 28, 2003 2.721 2.806 2.695 2.783 67,509,664 +0.04(+1.64%)
Apr 25, 2003 2.729 2.764 2.695 2.738 72,058,928 +0.01(+0.32%)
Apr 24, 2003 2.755 2.761 2.705 2.729 68,529,616 -0.05(-1.68%)
Apr 23, 2003 2.729 2.799 2.712 2.776 80,117,256 +0.04(+1.52%)
Apr 22, 2003 2.660 2.766 2.636 2.735 79,351,424 +0.07(+2.79%)
Apr 21, 2003 2.650 2.676 2.634 2.660 48,385,252 +0.02(+0.65%)
Apr 17, 2003 2.688 2.712 2.626 2.643 91,515,608 -0.05(-1.86%)
Apr 16, 2003 2.679 2.766 2.674 2.693 71,567,480 +0.00(+0.13%)
Apr 15, 2003 2.636 2.705 2.636 2.690 78,035,088 -0.06(-2.01%)
Apr 14, 2003 2.662 2.750 2.652 2.745 46,454,172 +0.10(+3.86%)
Apr 11, 2003 2.755 2.764 2.626 2.643 71,124,072 -0.05(-1.73%)
Apr 10, 2003 2.653 2.712 2.633 2.690 50,797,944 +0.04(+1.37%)
Apr 09, 2003 2.721 2.723 2.641 2.653 70,594,408 -0.07(-2.48%)
Apr 08, 2003 2.754 2.783 2.695 2.721 60,061,456 -0.08(-2.84%)
Apr 07, 2003 2.888 2.926 2.795 2.800 58,088,120 -0.02(-0.61%)
Apr 04, 2003 2.866 2.871 2.792 2.818 64,549,944 -0.01(-0.31%)
Apr 03, 2003 2.799 2.859 2.774 2.826 48,936,328 +0.06(+2.31%)
Apr 02, 2003 2.733 2.792 2.733 2.762 73,293,640 +0.06(+2.37%)
Apr 01, 2003 2.712 2.745 2.674 2.698 50,028,640 +0.01(+0.45%)
Mar 31, 2003 2.721 2.909 2.678 2.686 78,773,136 -0.12(-4.31%)
Mar 28, 2003 2.840 2.856 2.793 2.807 41,197,536 -0.03(-1.16%)
Mar 27, 2003 2.816 2.894 2.799 2.840 55,487,876 -0.02(-0.84%)
Mar 26, 2003 2.852 2.883 2.814 2.864 54,768,932 +0.01(+0.42%)
Mar 25, 2003 2.821 2.885 2.736 2.852 98,090,312 -0.01(-0.24%)
Mar 24, 2003 2.978 2.978 2.825 2.859 56,130,992 -0.17(-5.48%)
Mar 21, 2003 3.075 3.075 2.985 3.025 77,287,784 +0.06(+1.98%)
Mar 20, 2003 2.930 2.996 2.887 2.966 54,913,648 +0.04(+1.24%)
Mar 19, 2003 2.892 2.963 2.868 2.930 69,558,248 +0.04(+1.31%)
Mar 18, 2003 2.861 2.902 2.826 2.892 52,199,948 +0.06(+2.07%)
Mar 17, 2003 2.678 2.868 2.678 2.833 83,400,552 +0.13(+4.73%)
Mar 14, 2003 2.653 2.742 2.617 2.705 95,778,336 +0.11(+4.40%)
Mar 13, 2003 2.712 2.712 2.450 2.591 232,349,008 -0.10(-3.66%)
Mar 12, 2003 2.660 2.709 2.643 2.690 49,347,320 +0.03(+1.04%)
Mar 11, 2003 2.660 2.707 2.655 2.662 37,796,728 -0.01(-0.52%)
Mar 10, 2003 2.660 2.698 2.638 2.676 43,661,748 -0.05(-1.96%)
Mar 07, 2003 2.617 2.740 2.612 2.729 62,327,120 +0.04(+1.61%)
Mar 06, 2003 2.647 2.700 2.621 2.686 54,957,060 -0.00(-0.06%)
Mar 05, 2003 2.685 2.695 2.617 2.688 59,728,612 +0.00(+0.13%)
Mar 04, 2003 2.761 2.761 2.685 2.685 50,822,256 -0.06(-2.02%)
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.