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

HP Inc (NY: HPQ )

34.82 +0.29 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 30, 2014 5.753 5.794 5.719 5.743 72,491,160 -0.02(-0.42%)
May 29, 2014 5.729 5.799 5.714 5.767 57,457,228 +0.05(+0.87%)
May 28, 2014 5.666 5.757 5.657 5.717 55,431,572 +0.04(+0.76%)
May 27, 2014 5.743 5.769 5.623 5.674 115,852,864 -0.11(-1.84%)
May 23, 2014 11.08 5.781 5.781 5.781 261,778,592 +0.07(+1.25%)
May 22, 2014 5.563 5.719 5.554 5.709 52,160,768 +0.13(+2.41%)
May 21, 2014 5.654 5.673 5.551 5.575 59,652,972 -0.05(-0.85%)
May 20, 2014 5.681 5.698 5.604 5.623 51,025,868 -0.05(-0.94%)
May 19, 2014 5.580 5.686 5.567 5.676 51,143,572 +0.10(+1.81%)
May 16, 2014 5.549 5.575 5.517 5.575 46,849,916 +0.02(+0.34%)
May 15, 2014 5.652 5.673 5.546 5.556 42,092,096 -0.10(-1.70%)
May 14, 2014 5.679 5.715 5.640 5.652 39,541,148 -0.05(-0.93%)
May 13, 2014 5.643 5.715 5.625 5.705 42,790,324 +0.08(+1.40%)
May 12, 2014 5.554 5.638 5.551 5.626 34,774,548 +0.08(+1.42%)
May 09, 2014 5.525 5.554 5.486 5.547 32,683,578 +0.02(+0.40%)
May 08, 2014 5.535 5.625 5.501 5.525 39,025,060 -0.02(-0.28%)
May 07, 2014 5.544 5.565 5.459 5.541 49,352,668 +0.03(+0.59%)
May 06, 2014 5.568 5.589 5.503 5.508 39,960,892 -0.06(-1.14%)
May 05, 2014 5.535 5.585 5.491 5.571 40,925,700 +0.00(+0.03%)
May 02, 2014 5.613 5.621 5.553 5.570 37,441,108 -0.03(-0.46%)
May 01, 2014 5.678 5.705 5.575 5.595 52,171,712 -0.07(-1.27%)
Apr 30, 2014 5.619 5.703 5.596 5.667 66,075,388 +0.02(+0.30%)
Apr 29, 2014 5.609 5.673 5.592 5.650 71,478,728 +0.13(+2.39%)
Apr 28, 2014 5.426 5.542 5.400 5.518 61,919,592 +0.10(+1.93%)
Apr 25, 2014 5.457 5.474 5.388 5.414 53,111,508 -0.07(-1.31%)
Apr 24, 2014 5.475 5.499 5.443 5.486 67,873,352 +0.04(+0.82%)
Apr 23, 2014 5.458 5.479 5.415 5.441 51,187,664 -0.01(-0.09%)
Apr 22, 2014 5.467 5.498 5.422 5.446 78,748,416 -0.03(-0.53%)
Apr 21, 2014 5.493 5.561 5.465 5.475 89,175,840 +0.00(+0.03%)
Apr 17, 2014 11.07 5.474 5.474 5.474 136,380,592 -0.10(-1.72%)
Apr 16, 2014 5.589 5.674 5.535 5.570 67,380,808 +0.02(+0.31%)
Apr 15, 2014 5.655 5.657 5.464 5.553 76,672,656 -0.09(-1.55%)
Apr 14, 2014 5.589 5.707 5.582 5.640 80,791,688 +0.08(+1.39%)
Apr 11, 2014 5.583 5.647 5.561 5.563 109,292,704 -0.06(-1.07%)
Apr 10, 2014 5.709 5.811 5.621 5.623 149,051,920 +0.01(+0.24%)
Apr 09, 2014 5.595 5.637 5.534 5.609 73,328,352 +0.05(+0.83%)
Apr 08, 2014 5.604 5.619 5.475 5.563 79,270,640 -0.04(-0.76%)
Apr 07, 2014 5.640 5.674 5.573 5.606 71,094,912 +0.01(+0.18%)
Apr 04, 2014 5.697 5.739 5.556 5.595 79,719,064 -0.06(-1.09%)
Apr 03, 2014 5.763 5.767 5.630 5.657 90,061,032 -0.10(-1.81%)
Apr 02, 2014 5.715 5.770 5.659 5.762 82,756,416 +0.07(+1.14%)
Apr 01, 2014 5.537 5.734 5.535 5.697 95,990,200 +0.15(+2.69%)
Mar 31, 2014 5.535 5.586 5.529 5.547 51,338,824 +0.05(+1.00%)
Mar 28, 2014 5.518 5.580 5.475 5.493 64,881,740 +0.02(+0.34%)
Mar 27, 2014 5.513 5.535 5.426 5.474 71,617,760 -0.07(-1.30%)
Mar 26, 2014 5.618 5.677 5.542 5.546 100,372,664 -0.04(-0.64%)
Mar 25, 2014 5.455 5.582 5.443 5.582 100,371,856 +0.16(+2.94%)
Mar 24, 2014 5.489 5.522 5.417 5.422 77,745,424 -0.05(-1.00%)
Mar 21, 2014 5.457 5.522 5.427 5.477 138,095,696 +0.08(+1.49%)
Mar 20, 2014 5.400 5.556 5.393 5.397 139,489,136 -0.02(-0.44%)
Mar 19, 2014 5.246 5.441 5.241 5.421 135,035,216 +0.18(+3.47%)
Mar 18, 2014 5.148 5.251 5.126 5.239 111,538,976 +0.19(+3.66%)
Mar 17, 2014 5.014 5.090 5.011 5.054 41,142,496 +0.07(+1.41%)
Mar 14, 2014 4.949 5.037 4.942 4.983 47,348,668 +0.03(+0.55%)
Mar 13, 2014 5.081 5.117 4.929 4.956 76,980,424 -0.12(-2.30%)
Mar 12, 2014 5.110 5.115 5.042 5.073 43,191,472 -0.05(-1.07%)
Mar 11, 2014 5.143 5.187 5.105 5.127 41,259,564 +0.00(+0.03%)
Mar 10, 2014 5.151 5.187 5.117 5.126 43,308,960 -0.08(-1.45%)
Mar 07, 2014 5.186 5.225 5.149 5.201 54,215,952 +0.04(+0.83%)
Mar 06, 2014 5.141 5.177 5.117 5.158 41,616,124 +0.03(+0.50%)
Mar 05, 2014 5.163 5.169 5.117 5.133 37,683,096 -0.03(-0.60%)
Mar 04, 2014 5.131 5.184 5.119 5.163 77,737,888 +0.07(+1.31%)
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.