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

HP Inc (NY: HPQ )

27.75 +0.05 (+0.18%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 23, 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 (%)
May 31, 2013 4.345 4.378 4.215 4.219 129,484,744 -0.15(-3.33%)
May 30, 2013 4.350 4.400 4.327 4.364 137,223,696 +0.00(+0.08%)
May 29, 2013 4.222 4.377 4.217 4.360 130,289,960 +0.10(+2.39%)
May 28, 2013 4.215 4.267 4.182 4.258 113,746,344 +0.08(+1.82%)
May 24, 2013 4.246 4.281 4.174 4.182 169,707,200 -0.11(-2.61%)
May 23, 2013 4.010 4.310 3.956 4.295 507,272,032 +0.63(+17.10%)
May 22, 2013 3.657 3.723 3.647 3.668 200,891,872 +0.02(+0.57%)
May 21, 2013 3.668 3.692 3.634 3.647 63,220,396 -0.01(-0.33%)
May 20, 2013 3.669 3.690 3.633 3.659 65,208,772 -0.02(-0.42%)
May 17, 2013 3.695 3.712 3.638 3.674 84,681,568 -0.02(-0.42%)
May 16, 2013 3.612 3.721 3.612 3.690 100,731,176 +0.07(+1.86%)
May 15, 2013 3.702 3.704 3.588 3.623 121,857,168 -0.07(-1.78%)
May 13, 2013 3.706 3.719 3.662 3.688 48,558,400 -0.03(-0.88%)
May 10, 2013 3.676 3.738 3.661 3.721 73,736,328 +0.06(+1.70%)
May 09, 2013 3.635 3.745 3.628 3.659 89,648,472 +0.02(+0.52%)
May 08, 2013 3.536 3.640 3.531 3.640 74,355,672 +0.10(+2.78%)
May 07, 2013 3.581 3.604 3.535 3.541 76,286,464 -0.02(-0.68%)
May 06, 2013 3.569 3.593 3.550 3.566 43,979,760 +0.00(+0.05%)
May 03, 2013 3.564 3.618 3.533 3.564 63,284,380 +0.03(+0.88%)
May 02, 2013 3.529 3.562 3.507 3.533 54,452,892 +0.02(+0.49%)
May 01, 2013 3.538 3.555 3.482 3.516 87,574,080 -0.04(-1.21%)
Apr 30, 2013 3.550 3.576 3.497 3.559 87,340,896 +0.02(+0.49%)
Apr 29, 2013 3.462 3.560 3.441 3.541 92,147,456 +0.09(+2.65%)
Apr 26, 2013 3.396 3.516 3.384 3.450 157,411,408 +0.07(+1.94%)
Apr 25, 2013 3.441 3.455 3.382 3.384 130,273,496 -0.04(-1.26%)
Apr 24, 2013 3.372 3.516 3.367 3.427 149,235,264 +0.03(+0.97%)
Apr 23, 2013 3.412 3.455 3.377 3.395 115,842,832 -0.02(-0.56%)
Apr 22, 2013 3.402 3.421 3.336 3.414 132,288,768 +0.03(+1.02%)
Apr 19, 2013 3.384 3.443 3.294 3.379 164,568,880 -0.11(-3.22%)
Apr 18, 2013 3.547 3.555 3.465 3.491 108,137,112 -0.05(-1.37%)
Apr 17, 2013 3.605 3.611 3.529 3.540 90,843,872 -0.09(-2.57%)
Apr 16, 2013 3.590 3.652 3.571 3.633 80,597,144 +0.06(+1.69%)
Apr 15, 2013 3.588 3.654 3.573 3.573 92,159,112 -0.04(-1.05%)
Apr 12, 2013 3.590 3.617 3.569 3.611 113,215,960 +0.00(+0.10%)
Apr 11, 2013 3.626 3.674 3.560 3.607 276,218,496 -0.25(-6.45%)
Apr 10, 2013 3.830 3.878 3.830 3.856 92,160,064 +0.02(+0.45%)
Apr 09, 2013 3.797 3.856 3.782 3.839 95,440,584 +0.05(+1.32%)
Apr 08, 2013 3.821 3.842 3.742 3.788 88,252,312 -0.01(-0.18%)
Apr 05, 2013 3.799 3.816 3.764 3.795 109,266,424 -0.06(-1.48%)
Apr 04, 2013 3.778 3.858 3.764 3.852 119,232,104 +0.07(+1.78%)
Apr 03, 2013 3.785 3.877 3.773 3.785 174,402,704 -0.03(-0.86%)
Apr 02, 2013 3.861 3.883 3.769 3.818 280,806,048 -0.21(-5.19%)
Apr 01, 2013 4.099 4.155 4.018 4.027 146,073,584 -0.09(-2.22%)
Mar 28, 2013 4.060 4.134 4.042 4.118 141,145,360 +0.04(+1.10%)
Mar 27, 2013 4.046 4.106 4.029 4.074 138,681,760 -0.01(-0.25%)
Mar 26, 2013 4.004 4.096 3.991 4.084 158,214,032 +0.09(+2.34%)
Mar 25, 2013 3.987 4.049 3.958 3.991 171,232,304 +0.01(+0.26%)
Mar 22, 2013 3.856 3.998 3.856 3.980 161,681,744 +0.12(+3.23%)
Mar 21, 2013 3.928 3.982 3.847 3.856 210,891,264 -0.10(-2.62%)
Mar 20, 2013 3.996 4.074 3.953 3.959 205,530,800 -0.03(-0.82%)
Mar 19, 2013 3.941 3.998 3.909 3.992 196,013,648 +0.05(+1.23%)
Mar 18, 2013 3.844 3.958 3.835 3.944 227,522,320 +0.11(+2.93%)
Mar 15, 2013 3.794 3.832 3.756 3.832 184,122,528 +0.04(+1.14%)
Mar 14, 2013 3.683 3.790 3.676 3.788 140,552,864 +0.11(+2.86%)
Mar 13, 2013 3.693 3.695 3.638 3.683 80,203,928 -0.01(-0.37%)
Mar 12, 2013 3.628 3.706 3.617 3.697 102,335,720 +0.06(+1.76%)
Mar 11, 2013 3.595 3.636 3.588 3.633 85,213,312 +0.01(+0.14%)
Mar 08, 2013 3.649 3.655 3.606 3.628 111,918,080 +0.03(+0.72%)
Mar 07, 2013 3.616 3.649 3.586 3.602 103,650,224 -0.01(-0.38%)
Mar 06, 2013 3.552 3.685 3.541 3.616 195,131,120 +0.10(+2.75%)
Mar 05, 2013 3.469 3.557 3.465 3.519 107,174,088 +0.07(+2.00%)
Mar 04, 2013 3.467 3.479 3.418 3.450 111,093,504 -0.03(-0.89%)
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.