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 (%)
Aug 31, 2011 4.538 4.562 4.481 4.497 131,047,304 -0.00(-0.08%)
Aug 30, 2011 4.488 4.524 4.443 4.500 135,526,400 -0.01(-0.27%)
Aug 29, 2011 4.310 4.517 4.302 4.512 133,573,672 +0.22(+5.24%)
Aug 26, 2011 4.253 4.376 4.224 4.288 132,226,072 -0.04(-0.84%)
Aug 25, 2011 4.343 4.362 4.229 4.324 147,921,040 -0.03(-0.71%)
Aug 24, 2011 4.239 4.371 4.189 4.355 167,314,256 +0.12(+2.73%)
Aug 23, 2011 4.238 4.272 4.155 4.239 197,623,840 +0.02(+0.37%)
Aug 22, 2011 4.174 4.359 4.169 4.224 353,827,872 +0.15(+3.60%)
Aug 19, 2011 4.077 4.148 3.930 4.077 747,225,280 -1.02(-20.03%)
Aug 18, 2011 5.158 5.874 4.948 5.098 553,844,672 -0.32(-5.99%)
Aug 17, 2011 5.525 5.563 5.350 5.423 138,495,712 -0.21(-3.74%)
Aug 16, 2011 5.516 5.697 5.511 5.633 105,074,832 +0.03(+0.56%)
Aug 15, 2011 5.589 5.661 5.568 5.602 100,078,312 +0.02(+0.34%)
Aug 12, 2011 5.504 5.590 5.452 5.583 137,309,008 +0.22(+4.09%)
Aug 11, 2011 5.139 5.430 5.139 5.364 155,499,312 +0.21(+3.99%)
Aug 10, 2011 5.338 5.359 5.145 5.158 160,348,608 -0.29(-5.30%)
Aug 09, 2011 5.378 5.450 5.139 5.447 190,856,560 +0.12(+2.34%)
Aug 08, 2011 5.378 5.511 5.309 5.323 195,711,392 -0.31(-5.58%)
Aug 05, 2011 5.671 5.699 5.445 5.637 182,729,616 +0.02(+0.28%)
Aug 04, 2011 5.827 5.829 5.614 5.621 145,877,648 -0.30(-5.08%)
Aug 03, 2011 5.925 5.962 5.825 5.922 122,156,040 -0.01(-0.20%)
Aug 02, 2011 6.019 6.065 5.932 5.934 93,004,968 -0.15(-2.41%)
Aug 01, 2011 6.115 6.133 5.989 6.081 91,141,136 +0.01(+0.09%)
Jul 29, 2011 6.185 6.198 6.064 6.076 118,416,200 -0.18(-2.93%)
Jul 28, 2011 6.335 6.371 6.240 6.259 85,118,992 -0.10(-1.55%)
Jul 27, 2011 6.380 6.428 6.297 6.357 109,669,032 -0.12(-1.79%)
Jul 26, 2011 6.407 6.513 6.399 6.473 84,613,328 +0.07(+1.02%)
Jul 25, 2011 6.266 6.461 6.257 6.407 110,823,120 +0.07(+1.06%)
Jul 22, 2011 6.388 6.390 6.333 6.340 92,883,224 +0.08(+1.30%)
Jul 21, 2011 6.105 6.283 6.033 6.259 104,988,688 +0.16(+2.69%)
Jul 20, 2011 6.181 6.188 6.065 6.095 86,881,408 -0.06(-0.93%)
Jul 19, 2011 6.088 6.169 6.034 6.152 92,416,008 +0.10(+1.68%)
Jul 18, 2011 6.043 6.064 6.012 6.050 88,721,232 -0.01(-0.20%)
Jul 15, 2011 6.095 6.114 6.041 6.062 87,796,472 -0.01(-0.11%)
Jul 14, 2011 6.140 6.166 6.048 6.069 89,375,256 -0.05(-0.87%)
Jul 13, 2011 6.115 6.185 6.098 6.122 64,050,012 +0.03(+0.48%)
Jul 12, 2011 6.074 6.169 6.064 6.093 87,834,856 -0.00(-0.06%)
Jul 11, 2011 6.219 6.219 6.076 6.096 105,664,008 -0.20(-3.13%)
Jul 08, 2011 6.242 6.295 6.185 6.293 87,271,144 -0.00(-0.05%)
Jul 07, 2011 6.300 6.321 6.276 6.297 92,834,560 +0.04(+0.69%)
Jul 06, 2011 6.299 6.321 6.236 6.254 94,920,216 -0.05(-0.74%)
Jul 05, 2011 6.354 6.392 6.266 6.300 94,988,160 -0.10(-1.57%)
Jul 01, 2011 6.314 6.414 6.278 6.401 85,989,944 +0.11(+1.79%)
Jun 30, 2011 6.271 6.433 6.259 6.288 158,474,192 +0.15(+2.39%)
Jun 29, 2011 6.076 6.150 6.062 6.141 78,218,952 +0.08(+1.31%)
Jun 28, 2011 6.058 6.081 6.039 6.062 82,410,224 +0.02(+0.31%)
Jun 27, 2011 6.055 6.107 6.031 6.043 88,233,784 +0.01(+0.23%)
Jun 24, 2011 6.077 6.083 6.026 6.029 213,313,232 -0.06(-0.94%)
Jun 23, 2011 6.015 6.096 5.969 6.086 112,870,944 +0.02(+0.31%)
Jun 22, 2011 6.102 6.133 6.065 6.067 74,293,880 -0.03(-0.51%)
Jun 21, 2011 6.069 6.159 6.052 6.098 98,166,288 +0.05(+0.89%)
Jun 20, 2011 6.056 6.062 6.033 6.045 96,273,336 -0.00(-0.03%)
Jun 17, 2011 6.084 6.102 6.036 6.046 227,852,624 +0.01(+0.09%)
Jun 16, 2011 5.889 6.065 5.884 6.041 163,058,496 +0.12(+2.07%)
Jun 15, 2011 5.965 5.970 5.865 5.919 144,425,920 -0.08(-1.35%)
Jun 14, 2011 6.020 6.095 5.984 6.000 116,487,320 +0.01(+0.23%)
Jun 13, 2011 6.069 6.077 5.977 5.986 125,837,544 -0.10(-1.70%)
Jun 10, 2011 6.134 6.138 6.071 6.090 82,896,560 -0.04(-0.59%)
Jun 09, 2011 6.134 6.172 6.109 6.126 67,011,564 +0.02(+0.28%)
Jun 08, 2011 6.086 6.176 6.081 6.109 92,689,568 -0.04(-0.59%)
Jun 07, 2011 6.242 6.245 6.145 6.145 98,224,600 -0.07(-1.08%)
Jun 06, 2011 6.217 6.261 6.204 6.212 89,268,944 -0.03(-0.42%)
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.