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

HP Inc (NY: HPQ )

36.82 -0.52 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 27, 2004 3.963 3.977 3.834 3.861 74,760,280 -0.09(-2.20%)
Feb 26, 2004 3.868 3.975 3.856 3.948 65,398,336 +0.08(+2.07%)
Feb 25, 2004 3.860 3.890 3.832 3.868 75,743,640 +0.04(+1.11%)
Feb 24, 2004 3.868 3.875 3.785 3.826 110,156,640 -0.07(-1.79%)
Feb 23, 2004 3.970 3.970 3.858 3.895 71,746,672 -0.04(-0.95%)
Feb 20, 2004 4.030 4.057 3.902 3.933 127,462,528 -0.12(-3.06%)
Feb 19, 2004 4.059 4.130 4.048 4.057 119,836,760 +0.06(+1.49%)
Feb 18, 2004 4.019 4.033 3.987 3.997 62,045,376 +0.02(+0.51%)
Feb 17, 2004 3.970 4.009 3.948 3.977 58,141,328 +0.06(+1.65%)
Feb 13, 2004 3.970 3.979 3.911 3.912 92,159,688 +0.02(+0.44%)
Feb 12, 2004 4.081 4.081 3.895 3.895 167,178,160 -0.16(-3.90%)
Feb 11, 2004 4.154 4.251 4.028 4.053 133,866,744 -0.05(-1.16%)
Feb 10, 2004 4.038 4.115 4.038 4.101 51,299,548 +0.06(+1.52%)
Feb 09, 2004 4.064 4.098 4.019 4.040 47,176,716 -0.00(-0.08%)
Feb 06, 2004 3.955 4.045 3.955 4.043 62,023,612 +0.08(+2.02%)
Feb 05, 2004 3.943 3.987 3.900 3.963 52,783,412 +0.02(+0.52%)
Feb 04, 2004 4.014 4.019 3.921 3.943 87,195,824 -0.12(-3.01%)
Feb 03, 2004 4.098 4.098 4.047 4.065 55,870,536 -0.03(-0.79%)
Feb 02, 2004 4.065 4.167 4.016 4.098 73,237,008 +0.05(+1.30%)
Jan 30, 2004 4.089 4.106 4.031 4.045 79,200,704 -0.08(-2.02%)
Jan 29, 2004 4.191 4.207 4.055 4.128 119,091,008 +0.00(+0.00%)
Jan 28, 2004 4.363 4.411 4.087 4.128 127,890,104 -0.23(-5.23%)
Jan 27, 2004 4.416 4.468 4.343 4.356 66,169,380 -0.09(-1.91%)
Jan 26, 2004 4.302 4.448 4.302 4.441 70,412,784 +0.14(+3.24%)
Jan 23, 2004 4.344 4.360 4.264 4.302 44,029,604 -0.03(-0.75%)
Jan 22, 2004 4.319 4.383 4.297 4.334 70,529,232 +0.04(+0.99%)
Jan 21, 2004 4.239 4.309 4.217 4.292 64,489,080 +0.03(+0.68%)
Jan 20, 2004 4.366 4.370 4.263 4.263 56,309,288 -0.08(-1.76%)
Jan 16, 2004 4.365 4.370 4.295 4.339 88,666,752 +0.04(+0.87%)
Jan 15, 2004 4.251 4.387 4.246 4.302 133,980,840 +0.10(+2.43%)
Jan 14, 2004 4.169 4.210 4.147 4.200 61,894,812 +0.07(+1.81%)
Jan 13, 2004 4.200 4.207 4.064 4.125 63,175,772 -0.07(-1.70%)
Jan 12, 2004 4.115 4.215 4.110 4.196 58,198,380 +0.09(+2.15%)
Jan 09, 2004 4.157 4.196 4.087 4.108 81,448,560 -0.09(-2.15%)
Jan 08, 2004 4.004 4.208 3.984 4.198 130,353,808 +0.23(+5.69%)
Jan 07, 2004 4.042 4.059 3.962 3.972 108,752,168 -0.07(-1.72%)
Jan 06, 2004 3.996 4.060 3.979 4.042 65,474,204 +0.02(+0.42%)
Jan 05, 2004 3.974 4.030 3.955 4.025 65,371,280 +0.09(+2.20%)
Jan 02, 2004 3.909 3.955 3.887 3.938 55,670,572 +0.03(+0.83%)
Dec 31, 2003 3.877 3.909 3.877 3.906 36,664,380 +0.01(+0.17%)
Dec 30, 2003 3.846 3.902 3.846 3.899 41,105,980 +0.00(+0.00%)
Dec 29, 2003 3.846 3.902 3.844 3.899 46,051,024 +0.06(+1.46%)
Dec 26, 2003 3.843 3.856 3.810 3.843 16,782,452 -0.02(-0.44%)
Dec 24, 2003 3.855 3.875 3.824 3.860 21,972,750 +0.01(+0.18%)
Dec 23, 2003 3.775 3.860 3.775 3.853 62,851,708 +0.08(+2.07%)
Dec 22, 2003 3.758 3.775 3.739 3.775 43,329,132 +0.00(+0.09%)
Dec 19, 2003 3.746 3.776 3.736 3.771 82,769,512 -0.01(-0.22%)
Dec 18, 2003 3.749 3.785 3.749 3.780 61,656,616 +0.05(+1.23%)
Dec 17, 2003 3.759 3.764 3.724 3.734 59,800,460 -0.03(-0.68%)
Dec 16, 2003 3.785 3.809 3.747 3.759 58,023,116 +0.02(+0.45%)
Dec 15, 2003 3.826 3.843 3.741 3.742 61,076,716 -0.05(-1.34%)
Dec 12, 2003 3.809 3.815 3.773 3.793 58,210,728 +0.02(+0.50%)
Dec 11, 2003 3.741 3.798 3.732 3.775 79,218,352 +0.03(+0.91%)
Dec 10, 2003 3.766 3.783 3.712 3.741 87,748,080 +0.01(+0.18%)
Dec 09, 2003 3.897 3.897 3.720 3.734 94,826,880 -0.09(-2.31%)
Dec 08, 2003 3.746 3.826 3.744 3.822 54,901,292 +0.06(+1.67%)
Dec 05, 2003 3.783 3.805 3.724 3.759 65,298,940 -0.08(-2.17%)
Dec 04, 2003 3.800 3.863 3.800 3.843 53,913,812 +0.03(+0.85%)
Dec 03, 2003 3.834 3.865 3.783 3.810 70,306,328 -0.01(-0.18%)
Dec 02, 2003 3.720 3.843 3.713 3.817 92,956,608 +0.10(+2.79%)
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.