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

HP Inc (NY: HPQ )

34.55 -0.27 (-0.76%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 20, 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 (%)
Feb 26, 2010 8.729 8.741 8.676 8.707 64,272,556 -0.02(-0.26%)
Feb 25, 2010 8.606 8.736 8.560 8.729 74,870,896 +0.01(+0.14%)
Feb 24, 2010 8.578 8.743 8.575 8.717 87,592,232 +0.13(+1.46%)
Feb 23, 2010 8.635 8.698 8.568 8.592 70,346,128 -0.08(-0.87%)
Feb 22, 2010 8.693 8.724 8.616 8.668 72,552,120 -0.04(-0.45%)
Feb 19, 2010 8.644 8.743 8.606 8.707 97,188,632 -0.00(-0.04%)
Feb 18, 2010 8.637 8.736 8.549 8.710 136,946,736 +0.12(+1.38%)
Feb 17, 2010 8.532 8.614 8.527 8.592 136,593,184 +0.12(+1.38%)
Feb 16, 2010 8.390 8.503 8.364 8.476 85,674,760 +0.17(+2.02%)
Feb 12, 2010 16.57 8.308 8.308 8.308 101,268,336 -0.03(-0.33%)
Feb 11, 2010 8.229 8.374 8.198 8.335 74,989,112 +0.10(+1.25%)
Feb 10, 2010 8.320 8.352 8.186 8.232 80,924,912 -0.02(-0.21%)
Feb 09, 2010 8.246 8.373 8.205 8.249 102,793,856 +0.06(+0.71%)
Feb 08, 2010 8.083 8.251 8.066 8.191 102,761,008 +0.08(+0.97%)
Feb 05, 2010 8.042 8.141 7.965 8.112 115,098,424 +0.05(+0.62%)
Feb 04, 2010 8.261 8.352 8.054 8.062 126,314,064 -0.29(-3.45%)
Feb 03, 2010 8.309 8.381 8.273 8.350 66,261,188 +0.02(+0.25%)
Feb 02, 2010 8.280 8.369 8.225 8.330 101,872,608 +0.13(+1.62%)
Feb 01, 2010 8.121 8.212 8.092 8.197 91,776,144 +0.13(+1.58%)
Jan 29, 2010 8.292 8.306 8.023 8.069 137,010,384 -0.12(-1.51%)
Jan 28, 2010 8.469 8.474 8.145 8.193 154,940,304 -0.28(-3.36%)
Jan 27, 2010 8.532 8.532 8.316 8.477 105,051,392 -0.05(-0.58%)
Jan 26, 2010 8.589 8.657 8.500 8.527 91,753,720 -0.05(-0.64%)
Jan 25, 2010 8.494 8.644 8.470 8.582 78,616,936 +0.13(+1.56%)
Jan 22, 2010 8.745 8.777 8.443 8.450 118,162,928 -0.34(-3.90%)
Jan 21, 2010 8.985 8.995 8.724 8.793 107,834,056 -0.16(-1.76%)
Jan 20, 2010 8.959 8.988 8.827 8.950 81,086,160 -0.09(-1.02%)
Jan 19, 2010 8.932 9.050 8.931 9.043 66,366,012 +0.05(+0.53%)
Jan 15, 2010 18.03 8.995 8.995 8.995 85,773,696 -0.01(-0.08%)
Jan 14, 2010 8.954 9.076 8.937 9.002 93,998,992 +0.05(+0.56%)
Jan 13, 2010 8.949 8.985 8.854 8.952 68,764,136 +0.04(+0.48%)
Jan 12, 2010 8.920 9.010 8.878 8.909 71,932,312 -0.08(-0.88%)
Jan 11, 2010 9.014 9.038 8.904 8.988 59,114,752 -0.03(-0.30%)
Jan 08, 2010 8.932 9.024 8.920 9.016 59,733,156 +0.07(+0.75%)
Jan 07, 2010 8.947 9.016 8.914 8.949 59,623,828 +0.00(+0.04%)
Jan 06, 2010 9.005 9.040 8.923 8.945 68,520,928 -0.08(-0.93%)
Jan 05, 2010 8.938 9.041 8.932 9.029 76,377,024 +0.04(+0.42%)
Jan 04, 2010 8.836 9.000 8.798 8.992 74,061,184 +0.16(+1.82%)
Dec 31, 2009 18.11 8.830 8.830 8.830 88,995,120 -0.24(-2.68%)
Dec 30, 2009 8.962 9.074 8.962 9.074 38,767,520 +0.06(+0.68%)
Dec 29, 2009 9.021 9.057 9.005 9.012 40,632,564 -0.03(-0.36%)
Dec 28, 2009 9.065 9.065 8.992 9.045 65,022,144 -0.02(-0.21%)
Dec 24, 2009 8.959 9.076 8.942 9.064 24,276,628 +0.07(+0.72%)
Dec 23, 2009 8.995 9.000 8.918 8.998 47,013,756 +0.01(+0.06%)
Dec 22, 2009 8.904 9.019 8.897 8.993 71,109,952 +0.06(+0.67%)
Dec 21, 2009 8.827 8.959 8.820 8.933 92,353,136 +0.10(+1.18%)
Dec 18, 2009 8.726 8.848 8.692 8.829 125,153,056 +0.16(+1.86%)
Dec 17, 2009 8.733 8.758 8.616 8.668 81,811,312 -0.12(-1.33%)
Dec 16, 2009 8.726 8.836 8.724 8.784 91,274,944 +0.04(+0.49%)
Dec 15, 2009 8.661 8.786 8.628 8.741 108,017,304 +0.05(+0.61%)
Dec 14, 2009 8.688 8.702 8.668 8.688 72,788,200 +0.11(+1.26%)
Dec 11, 2009 8.587 8.608 8.553 8.580 69,034,088 -0.02(-0.18%)
Dec 10, 2009 8.566 8.611 8.536 8.596 109,434,568 +0.03(+0.38%)
Dec 09, 2009 8.405 8.572 8.368 8.563 102,278,864 +0.17(+2.06%)
Dec 08, 2009 8.414 8.426 8.369 8.390 67,539,008 -0.05(-0.55%)
Dec 07, 2009 8.482 8.551 8.426 8.436 76,050,512 -0.10(-1.16%)
Dec 04, 2009 8.421 8.554 8.417 8.536 110,222,576 +0.14(+1.70%)
Dec 03, 2009 8.440 8.472 8.380 8.393 91,920,320 -0.00(-0.04%)
Dec 02, 2009 8.464 8.503 8.383 8.397 85,984,656 -0.10(-1.23%)
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.