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

HP Inc (NY: HPQ )

28.00 -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 3.650 3.662 3.616 3.623 31,234,180 -0.03(-0.76%)
Dec 30, 2004 3.652 3.666 3.645 3.650 23,724,038 -0.01(-0.33%)
Dec 29, 2004 3.643 3.673 3.635 3.662 32,078,160 -0.01(-0.14%)
Dec 28, 2004 3.635 3.671 3.616 3.668 31,972,808 +0.02(+0.66%)
Dec 27, 2004 3.612 3.664 3.595 3.643 36,149,868 +0.01(+0.14%)
Dec 23, 2004 3.649 3.666 3.628 3.638 24,796,088 -0.03(-0.71%)
Dec 22, 2004 3.657 3.669 3.628 3.664 39,172,100 +0.00(+0.00%)
Dec 21, 2004 3.624 3.669 3.623 3.664 50,850,620 +0.04(+1.10%)
Dec 20, 2004 3.621 3.657 3.612 3.624 42,666,108 +0.00(+0.10%)
Dec 17, 2004 3.636 3.643 3.590 3.621 90,767,136 -0.02(-0.43%)
Dec 16, 2004 3.552 3.638 3.547 3.636 73,309,848 +0.06(+1.64%)
Dec 15, 2004 3.547 3.581 3.541 3.578 63,938,668 +0.02(+0.53%)
Dec 14, 2004 3.585 3.593 3.550 3.559 44,625,552 -0.02(-0.48%)
Dec 13, 2004 3.607 3.616 3.514 3.576 42,572,332 -0.02(-0.53%)
Dec 10, 2004 3.614 3.633 3.541 3.595 45,625,244 -0.01(-0.29%)
Dec 09, 2004 3.662 3.662 3.528 3.605 67,081,884 -0.03(-0.71%)
Dec 08, 2004 3.655 3.662 3.617 3.631 61,735,524 -0.01(-0.28%)
Dec 07, 2004 3.662 3.728 3.633 3.642 73,412,304 -0.04(-1.17%)
Dec 06, 2004 3.600 3.707 3.586 3.685 72,291,632 +0.06(+1.62%)
Dec 03, 2004 3.586 3.630 3.579 3.626 79,906,552 +0.07(+2.04%)
Dec 02, 2004 3.524 3.576 3.521 3.554 45,196,888 +0.01(+0.24%)
Dec 01, 2004 3.471 3.547 3.455 3.545 56,870,776 +0.09(+2.60%)
Nov 30, 2004 3.452 3.467 3.434 3.455 45,222,936 -0.02(-0.50%)
Nov 29, 2004 3.476 3.498 3.436 3.472 47,163,856 -0.01(-0.35%)
Nov 26, 2004 3.467 3.484 3.467 3.484 13,808,729 +0.01(+0.15%)
Nov 24, 2004 3.478 3.498 3.460 3.479 33,702,444 -0.00(-0.10%)
Nov 23, 2004 3.474 3.498 3.453 3.483 47,221,164 -0.01(-0.20%)
Nov 22, 2004 3.457 3.495 3.446 3.490 58,041,232 +0.02(+0.60%)
Nov 19, 2004 3.498 3.514 3.469 3.469 59,648,728 -0.03(-0.89%)
Nov 18, 2004 3.488 3.519 3.467 3.500 71,561,688 +0.01(+0.30%)
Nov 17, 2004 3.673 3.683 3.459 3.490 225,872,128 +0.09(+2.64%)
Nov 16, 2004 3.343 3.421 3.313 3.400 96,849,232 +0.04(+1.34%)
Nov 15, 2004 3.334 3.369 3.325 3.355 73,368,312 +0.01(+0.41%)
Nov 12, 2004 3.327 3.360 3.282 3.341 87,256,928 +0.02(+0.47%)
Nov 11, 2004 3.267 3.367 3.256 3.325 70,365,760 +0.05(+1.48%)
Nov 10, 2004 3.372 3.382 3.270 3.277 93,053,056 -0.13(-3.71%)
Nov 09, 2004 3.431 3.455 3.403 3.403 54,184,860 -0.02(-0.56%)
Nov 08, 2004 3.386 3.440 3.386 3.422 46,694,400 +0.02(+0.61%)
Nov 05, 2004 3.415 3.448 3.389 3.402 60,467,816 +0.03(+0.82%)
Nov 04, 2004 3.282 3.384 3.274 3.374 53,149,280 +0.09(+2.79%)
Nov 03, 2004 3.348 3.365 3.275 3.282 59,802,708 +0.00(+0.00%)
Nov 02, 2004 3.243 3.336 3.206 3.282 55,608,860 +0.04(+1.28%)
Nov 01, 2004 3.208 3.267 3.196 3.241 49,950,492 +0.02(+0.54%)
Oct 29, 2004 3.163 3.227 3.163 3.224 60,524,548 +0.03(+0.92%)
Oct 28, 2004 3.161 3.206 3.158 3.194 46,103,960 +0.01(+0.22%)
Oct 27, 2004 3.092 3.206 3.087 3.187 67,623,120 +0.10(+3.30%)
Oct 26, 2004 3.110 3.125 3.039 3.085 75,277,400 -0.01(-0.28%)
Oct 25, 2004 3.058 3.116 3.054 3.094 41,277,996 -0.01(-0.17%)
Oct 22, 2004 3.149 3.172 3.097 3.099 46,659,088 -0.07(-2.29%)
Oct 21, 2004 3.142 3.194 3.132 3.172 43,543,660 +0.02(+0.71%)
Oct 20, 2004 3.127 3.154 3.104 3.149 56,238,080 -0.00(-0.05%)
Oct 19, 2004 3.163 3.194 3.144 3.151 58,332,400 -0.00(-0.05%)
Oct 18, 2004 3.144 3.167 3.118 3.153 69,611,504 +0.01(+0.22%)
Oct 15, 2004 3.175 3.201 3.144 3.146 57,891,308 -0.03(-0.92%)
Oct 14, 2004 3.180 3.239 3.146 3.175 68,487,936 -0.09(-2.75%)
Oct 13, 2004 3.239 3.281 3.222 3.265 65,285,100 +0.06(+2.00%)
Oct 12, 2004 3.187 3.229 3.144 3.201 49,098,408 -0.02(-0.59%)
Oct 11, 2004 3.192 3.236 3.175 3.220 29,683,990 +0.01(+0.43%)
Oct 08, 2004 3.270 3.282 3.175 3.206 51,325,868 -0.08(-2.47%)
Oct 07, 2004 3.282 3.308 3.260 3.287 46,298,460 -0.03(-0.78%)
Oct 06, 2004 3.265 3.315 3.255 3.313 39,528,680 +0.03(+1.05%)
Oct 05, 2004 3.227 3.284 3.218 3.279 62,626,968 -0.01(-0.42%)
Oct 04, 2004 3.303 3.360 3.284 3.293 56,496,252 -0.01(-0.31%)
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.