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

HP Inc (NY: HPQ )

27.82 +0.20 (+0.72%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 19, 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, 2013 9.647 4.834 4.834 4.834 63,482,000 -0.02(-0.32%)
Dec 30, 2013 4.879 4.882 4.829 4.850 42,212,500 -0.02(-0.43%)
Dec 27, 2013 4.912 4.913 4.865 4.870 39,656,256 -0.02(-0.42%)
Dec 26, 2013 4.872 4.958 4.870 4.891 45,099,436 +0.03(+0.53%)
Dec 24, 2013 4.837 4.871 4.815 4.865 28,845,046 +0.02(+0.39%)
Dec 23, 2013 4.836 4.855 4.794 4.846 54,569,216 +0.04(+0.94%)
Dec 20, 2013 4.839 4.870 4.801 4.801 118,551,024 -0.04(-0.89%)
Dec 19, 2013 4.760 4.877 4.753 4.844 92,079,352 +0.09(+1.93%)
Dec 18, 2013 4.729 4.755 4.604 4.753 87,701,288 +0.01(+0.22%)
Dec 17, 2013 4.755 4.813 4.722 4.742 107,865,792 +0.10(+2.04%)
Dec 16, 2013 4.621 4.672 4.609 4.647 71,829,560 +0.02(+0.49%)
Dec 13, 2013 4.608 4.644 4.542 4.625 68,059,624 +0.03(+0.64%)
Dec 12, 2013 4.673 4.684 4.564 4.596 77,587,984 -0.07(-1.45%)
Dec 11, 2013 4.639 4.696 4.639 4.663 91,165,456 -0.01(-0.18%)
Dec 10, 2013 4.665 4.710 4.630 4.672 85,323,520 -0.04(-0.77%)
Dec 09, 2013 4.770 4.782 4.698 4.708 89,611,240 -0.08(-1.62%)
Dec 06, 2013 4.770 4.856 4.767 4.786 99,422,424 +0.08(+1.65%)
Dec 05, 2013 4.863 4.869 4.670 4.708 127,526,936 -0.15(-3.13%)
Dec 04, 2013 4.846 4.958 4.836 4.860 197,134,160 +0.11(+2.29%)
Dec 03, 2013 4.704 4.798 4.696 4.751 102,689,112 +0.03(+0.66%)
Dec 02, 2013 4.706 4.751 4.691 4.720 83,392,888 -0.01(-0.11%)
Nov 29, 2013 4.672 4.758 4.666 4.725 69,388,688 -0.00(-0.04%)
Nov 27, 2013 4.634 4.782 4.335 4.727 302,099,552 +0.39(+9.05%)
Nov 26, 2013 4.355 4.397 4.335 4.335 141,667,520 -0.04(-0.91%)
Nov 25, 2013 4.376 4.404 4.347 4.374 80,772,576 +0.01(+0.24%)
Nov 22, 2013 4.319 4.378 4.295 4.364 62,204,940 +0.04(+0.92%)
Nov 21, 2013 4.354 4.361 4.314 4.324 65,208,512 +0.02(+0.36%)
Nov 20, 2013 4.314 4.364 4.279 4.309 102,496,544 -0.01(-0.20%)
Nov 19, 2013 4.359 4.385 4.300 4.317 75,378,040 -0.00(-0.04%)
Nov 18, 2013 4.374 4.385 4.312 4.319 66,991,840 -0.04(-0.83%)
Nov 15, 2013 4.345 4.373 4.298 4.355 111,797,664 +0.02(+0.56%)
Nov 14, 2013 4.449 4.482 4.292 4.331 152,450,816 -0.25(-5.36%)
Nov 13, 2013 4.516 4.579 4.501 4.577 53,634,764 +0.05(+1.03%)
Nov 12, 2013 4.525 4.594 4.520 4.530 57,498,996 -0.02(-0.49%)
Nov 11, 2013 4.475 4.594 4.450 4.552 70,734,920 +0.07(+1.58%)
Nov 08, 2013 4.419 4.482 4.406 4.482 87,505,584 +0.04(+0.97%)
Nov 07, 2013 4.433 4.540 4.428 4.438 85,806,864 +0.01(+0.31%)
Nov 06, 2013 4.418 4.447 4.393 4.425 73,176,256 +0.02(+0.55%)
Nov 05, 2013 4.442 4.442 4.345 4.400 75,715,528 -0.05(-1.16%)
Nov 04, 2013 4.482 4.482 4.404 4.452 87,470,216 -0.03(-0.58%)
Nov 01, 2013 4.233 4.518 4.233 4.478 197,830,928 +0.27(+6.36%)
Oct 31, 2013 4.169 4.245 4.162 4.210 79,892,584 +0.03(+0.70%)
Oct 30, 2013 4.122 4.198 4.122 4.181 67,094,620 +0.06(+1.51%)
Oct 29, 2013 4.139 4.164 4.084 4.119 65,330,240 -0.00(-0.08%)
Oct 28, 2013 4.145 4.162 4.098 4.122 70,856,728 -0.02(-0.58%)
Oct 25, 2013 4.160 4.164 4.112 4.146 48,391,976 +0.02(+0.50%)
Oct 24, 2013 4.108 4.153 4.103 4.126 52,372,440 +0.02(+0.51%)
Oct 23, 2013 4.119 4.141 4.082 4.105 52,852,576 -0.05(-1.21%)
Oct 22, 2013 4.074 4.214 4.057 4.155 94,466,600 +0.09(+2.12%)
Oct 21, 2013 4.063 4.108 4.051 4.069 54,482,292 +0.01(+0.30%)
Oct 18, 2013 4.065 4.082 4.013 4.057 83,129,808 +0.02(+0.41%)
Oct 17, 2013 3.996 4.048 3.968 4.040 56,751,912 +0.02(+0.45%)
Oct 16, 2013 3.962 4.033 3.941 4.022 100,688,568 +0.08(+2.15%)
Oct 15, 2013 3.949 3.967 3.906 3.937 77,865,528 -0.02(-0.48%)
Oct 14, 2013 3.908 3.972 3.869 3.956 63,626,144 +0.02(+0.44%)
Oct 11, 2013 3.868 3.974 3.844 3.939 105,055,040 +0.08(+2.15%)
Oct 10, 2013 3.976 4.062 3.811 3.856 196,747,184 -0.05(-1.24%)
Oct 09, 2013 3.588 3.932 3.515 3.905 323,518,208 +0.32(+8.92%)
Oct 08, 2013 3.609 3.618 3.498 3.585 102,733,192 -0.03(-0.86%)
Oct 07, 2013 3.628 3.661 3.599 3.616 80,746,296 -0.06(-1.55%)
Oct 04, 2013 3.618 3.682 3.607 3.673 58,540,256 +0.06(+1.63%)
Oct 03, 2013 3.695 3.701 3.594 3.614 73,587,200 -0.08(-2.24%)
Oct 02, 2013 3.680 3.735 3.663 3.697 93,746,376 +0.02(+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.