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

HP Inc (NY: HPQ )

27.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2014 5.855 5.877 5.812 5.819 40,990,700 -0.04(-0.68%)
Jun 27, 2014 5.852 5.877 5.817 5.858 52,766,064 +0.00(+0.00%)
Jun 26, 2014 5.833 5.865 5.801 5.858 38,071,672 +0.06(+0.95%)
Jun 25, 2014 5.848 5.848 5.779 5.803 58,585,460 -0.06(-1.06%)
Jun 24, 2014 5.967 5.973 5.862 5.865 57,165,312 -0.10(-1.65%)
Jun 23, 2014 5.940 5.967 5.876 5.964 47,517,640 +0.05(+0.88%)
Jun 20, 2014 5.966 5.969 5.910 5.912 63,557,752 -0.04(-0.75%)
Jun 19, 2014 5.993 6.012 5.933 5.957 34,473,616 -0.04(-0.66%)
Jun 18, 2014 6.036 6.043 5.945 5.997 36,747,884 -0.03(-0.57%)
Jun 17, 2014 6.030 6.059 5.998 6.031 40,170,652 +0.00(+0.03%)
Jun 16, 2014 6.057 6.057 5.983 6.030 57,261,660 -0.04(-0.74%)
Jun 13, 2014 5.874 6.081 5.841 6.074 128,419,496 +0.31(+5.30%)
Jun 12, 2014 5.829 5.926 5.751 5.769 72,680,512 +0.02(+0.42%)
Jun 11, 2014 5.781 5.810 5.725 5.744 33,078,964 -0.06(-1.07%)
Jun 10, 2014 5.810 5.846 5.784 5.807 27,079,936 -0.04(-0.68%)
Jun 06, 2014 5.846 5.872 5.834 5.846 34,643,684 -0.01(-0.09%)
Jun 05, 2014 5.824 5.857 5.798 5.852 36,024,044 +0.02(+0.33%)
Jun 04, 2014 5.796 5.852 5.781 5.833 32,759,300 +0.01(+0.21%)
Jun 03, 2014 5.774 5.841 5.741 5.820 46,531,552 +0.04(+0.78%)
Jun 02, 2014 5.765 5.812 5.710 5.776 59,075,380 -0.01(-0.21%)
May 30, 2014 5.798 5.839 5.763 5.788 71,930,872 -0.02(-0.42%)
May 29, 2014 5.774 5.845 5.758 5.812 57,013,132 +0.05(+0.87%)
May 28, 2014 5.710 5.801 5.701 5.762 55,003,136 +0.04(+0.76%)
May 27, 2014 5.788 5.814 5.667 5.719 114,957,424 -0.11(-1.84%)
May 23, 2014 11.16 5.826 5.826 5.826 259,755,280 +0.07(+1.25%)
May 22, 2014 5.606 5.763 5.598 5.754 51,757,612 +0.14(+2.41%)
May 21, 2014 5.698 5.718 5.594 5.618 59,191,908 -0.05(-0.85%)
May 20, 2014 5.725 5.743 5.648 5.667 50,631,484 -0.05(-0.94%)
May 19, 2014 5.624 5.730 5.611 5.720 50,748,276 +0.10(+1.81%)
May 16, 2014 5.592 5.618 5.560 5.618 46,487,808 +0.02(+0.34%)
May 15, 2014 5.696 5.717 5.589 5.599 41,766,764 -0.10(-1.70%)
May 14, 2014 5.724 5.760 5.684 5.696 39,235,528 -0.05(-0.93%)
May 13, 2014 5.687 5.760 5.668 5.750 42,459,592 +0.08(+1.40%)
May 12, 2014 5.598 5.682 5.594 5.670 34,505,772 +0.08(+1.42%)
May 09, 2014 5.568 5.598 5.529 5.591 32,430,964 +0.02(+0.40%)
May 08, 2014 5.579 5.668 5.544 5.568 38,723,428 -0.02(-0.28%)
May 07, 2014 5.587 5.608 5.502 5.584 48,971,216 +0.03(+0.59%)
May 06, 2014 5.611 5.632 5.546 5.551 39,652,028 -0.06(-1.14%)
May 05, 2014 5.579 5.629 5.534 5.615 40,609,380 +0.00(+0.03%)
May 02, 2014 5.656 5.665 5.596 5.613 37,151,720 -0.03(-0.46%)
May 01, 2014 5.722 5.750 5.618 5.639 51,768,468 -0.07(-1.27%)
Apr 30, 2014 5.663 5.748 5.639 5.712 65,564,684 +0.02(+0.30%)
Apr 29, 2014 5.653 5.717 5.636 5.694 70,926,264 +0.13(+2.39%)
Apr 28, 2014 5.468 5.586 5.442 5.561 61,441,008 +0.11(+1.93%)
Apr 25, 2014 5.499 5.516 5.430 5.456 52,701,004 -0.07(-1.31%)
Apr 24, 2014 5.518 5.542 5.485 5.529 67,348,752 +0.04(+0.82%)
Apr 23, 2014 5.501 5.522 5.458 5.484 50,792,032 -0.01(-0.09%)
Apr 22, 2014 5.509 5.541 5.465 5.489 78,139,760 -0.03(-0.53%)
Apr 21, 2014 5.535 5.605 5.508 5.518 88,486,592 +0.00(+0.03%)
Apr 17, 2014 11.16 5.516 5.516 5.516 135,326,496 -0.10(-1.72%)
Apr 16, 2014 5.632 5.719 5.579 5.613 66,860,012 +0.02(+0.31%)
Apr 15, 2014 5.700 5.701 5.507 5.596 76,080,048 -0.09(-1.55%)
Apr 14, 2014 5.632 5.751 5.625 5.684 80,167,240 +0.08(+1.39%)
Apr 11, 2014 5.627 5.691 5.605 5.606 108,447,968 -0.06(-1.07%)
Apr 10, 2014 5.753 5.857 5.665 5.667 147,899,888 +0.01(+0.24%)
Apr 09, 2014 5.639 5.681 5.577 5.653 72,761,592 +0.05(+0.83%)
Apr 08, 2014 5.648 5.663 5.518 5.606 78,657,952 -0.04(-0.76%)
Apr 07, 2014 5.684 5.719 5.617 5.649 70,545,416 +0.01(+0.18%)
Apr 04, 2014 5.741 5.784 5.599 5.639 79,102,904 -0.06(-1.09%)
Apr 03, 2014 5.808 5.812 5.674 5.701 89,364,936 -0.11(-1.81%)
Apr 02, 2014 5.760 5.815 5.703 5.807 82,116,784 +0.07(+1.14%)
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.