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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2014 4.999 5.043 4.965 5.010 74,927,880 -0.04(-0.85%)
Jan 30, 2014 5.036 5.082 5.024 5.053 52,649,264 +0.04(+0.79%)
Jan 29, 2014 4.996 5.036 4.967 5.013 80,552,184 +0.00(+0.07%)
Jan 28, 2014 4.936 5.024 4.922 5.010 71,816,400 +0.07(+1.40%)
Jan 27, 2014 4.929 5.025 4.903 4.941 92,180,024 +0.02(+0.39%)
Jan 24, 2014 5.017 5.044 4.904 4.922 98,772,088 -0.15(-3.00%)
Jan 23, 2014 5.082 5.136 5.020 5.074 57,336,868 -0.08(-1.57%)
Jan 22, 2014 5.119 5.205 5.089 5.155 59,260,092 -0.01(-0.20%)
Jan 21, 2014 5.148 5.176 5.088 5.165 69,893,752 +0.02(+0.34%)
Jan 17, 2014 10.28 5.148 5.148 5.148 102,331,624 +0.04(+0.81%)
Jan 16, 2014 5.096 5.152 5.031 5.107 127,720,024 +0.12(+2.50%)
Jan 15, 2014 4.984 5.022 4.930 4.982 94,804,360 -0.00(-0.03%)
Jan 14, 2014 4.858 4.984 4.853 4.984 85,936,280 +0.13(+2.60%)
Jan 13, 2014 4.787 4.974 4.785 4.858 114,111,720 +0.07(+1.52%)
Jan 10, 2014 4.790 4.797 4.711 4.785 82,989,472 +0.02(+0.33%)
Jan 09, 2014 4.763 4.815 4.725 4.770 104,367,696 +0.03(+0.58%)
Jan 08, 2014 4.868 4.872 4.727 4.742 88,004,632 -0.13(-2.59%)
Jan 07, 2014 4.911 4.932 4.815 4.868 82,900,384 -0.02(-0.39%)
Jan 06, 2014 4.889 4.923 4.820 4.887 59,246,848 -0.01(-0.18%)
Jan 03, 2014 4.787 4.923 4.785 4.896 73,383,552 +0.12(+2.46%)
Jan 02, 2014 4.816 4.875 4.741 4.778 75,378,040 -0.06(-1.14%)
Dec 31, 2013 9.647 4.834 4.834 4.834 63,486,576 -0.02(-0.32%)
Dec 30, 2013 4.879 4.882 4.828 4.849 42,215,544 -0.02(-0.43%)
Dec 27, 2013 4.911 4.913 4.865 4.870 39,659,116 -0.02(-0.42%)
Dec 26, 2013 4.872 4.957 4.870 4.891 45,102,688 +0.03(+0.53%)
Dec 24, 2013 4.837 4.871 4.815 4.865 28,847,126 +0.02(+0.39%)
Dec 23, 2013 4.835 4.854 4.794 4.846 54,573,148 +0.04(+0.94%)
Dec 20, 2013 4.839 4.870 4.801 4.801 118,559,576 -0.04(-0.89%)
Dec 19, 2013 4.759 4.877 4.753 4.844 92,085,992 +0.09(+1.93%)
Dec 18, 2013 4.728 4.754 4.604 4.752 87,707,616 +0.01(+0.22%)
Dec 17, 2013 4.754 4.813 4.721 4.742 107,873,568 +0.10(+2.04%)
Dec 16, 2013 4.621 4.672 4.609 4.647 71,834,744 +0.02(+0.49%)
Dec 13, 2013 4.607 4.644 4.542 4.625 68,064,536 +0.03(+0.64%)
Dec 12, 2013 4.673 4.683 4.564 4.595 77,593,576 -0.07(-1.44%)
Dec 11, 2013 4.638 4.695 4.638 4.663 91,172,032 -0.01(-0.18%)
Dec 10, 2013 4.664 4.710 4.630 4.671 85,329,672 -0.04(-0.77%)
Dec 09, 2013 4.770 4.782 4.698 4.708 89,617,704 -0.08(-1.62%)
Dec 06, 2013 4.770 4.856 4.766 4.785 99,429,592 +0.08(+1.65%)
Dec 05, 2013 4.863 4.868 4.670 4.708 127,536,136 -0.15(-3.13%)
Dec 04, 2013 4.846 4.958 4.835 4.860 197,148,384 +0.11(+2.29%)
Dec 03, 2013 4.704 4.797 4.695 4.751 102,696,512 +0.03(+0.66%)
Dec 02, 2013 4.706 4.751 4.690 4.720 83,398,896 -0.01(-0.11%)
Nov 29, 2013 4.671 4.758 4.666 4.725 69,393,688 -0.00(-0.04%)
Nov 27, 2013 4.633 4.782 4.334 4.727 302,121,344 +0.39(+9.05%)
Nov 26, 2013 4.355 4.397 4.334 4.334 141,677,728 -0.04(-0.91%)
Nov 25, 2013 4.376 4.403 4.346 4.374 80,778,400 +0.01(+0.24%)
Nov 22, 2013 4.319 4.378 4.295 4.364 62,209,424 +0.04(+0.92%)
Nov 21, 2013 4.353 4.360 4.314 4.324 65,213,216 +0.02(+0.36%)
Nov 20, 2013 4.314 4.364 4.279 4.308 102,503,936 -0.01(-0.20%)
Nov 19, 2013 4.359 4.384 4.300 4.317 75,383,472 -0.00(-0.04%)
Nov 18, 2013 4.374 4.384 4.312 4.319 66,996,668 -0.04(-0.83%)
Nov 15, 2013 4.345 4.372 4.298 4.355 111,805,728 +0.02(+0.56%)
Nov 14, 2013 4.448 4.481 4.291 4.331 152,461,808 -0.25(-5.36%)
Nov 13, 2013 4.516 4.579 4.500 4.576 53,638,632 +0.05(+1.03%)
Nov 12, 2013 4.524 4.593 4.519 4.530 57,503,140 -0.02(-0.49%)
Nov 11, 2013 4.474 4.593 4.450 4.552 70,740,016 +0.07(+1.58%)
Nov 08, 2013 4.419 4.482 4.405 4.481 87,511,896 +0.04(+0.97%)
Nov 07, 2013 4.433 4.540 4.428 4.438 85,813,056 +0.01(+0.31%)
Nov 06, 2013 4.417 4.447 4.392 4.424 73,181,536 +0.02(+0.55%)
Nov 05, 2013 4.441 4.441 4.345 4.400 75,720,984 -0.05(-1.16%)
Nov 04, 2013 4.481 4.481 4.403 4.452 87,476,528 -0.03(-0.58%)
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.