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

HP Inc (NY: HPQ )

27.81 -0.15 (-0.54%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 16, 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, 2009 18.25 8.899 8.899 8.899 88,313,632 -0.25(-2.68%)
Dec 30, 2009 9.032 9.144 9.032 9.144 38,470,656 +0.06(+0.68%)
Dec 29, 2009 9.090 9.127 9.075 9.082 40,321,420 -0.03(-0.36%)
Dec 28, 2009 9.135 9.135 9.061 9.114 64,524,232 -0.02(-0.21%)
Dec 24, 2009 9.028 9.146 9.011 9.133 24,090,730 +0.07(+0.72%)
Dec 23, 2009 9.064 9.070 8.987 9.068 46,653,748 +0.01(+0.06%)
Dec 22, 2009 8.973 9.089 8.966 9.063 70,565,424 +0.06(+0.67%)
Dec 21, 2009 8.895 9.028 8.888 9.002 91,645,936 +0.11(+1.18%)
Dec 18, 2009 8.793 8.916 8.759 8.897 124,194,696 +0.16(+1.86%)
Dec 17, 2009 8.800 8.826 8.683 8.734 81,184,840 -0.12(-1.33%)
Dec 16, 2009 8.793 8.904 8.791 8.852 90,576,000 +0.04(+0.49%)
Dec 15, 2009 8.727 8.854 8.695 8.809 107,190,152 +0.05(+0.61%)
Dec 14, 2009 8.755 8.769 8.734 8.755 72,230,816 +0.11(+1.26%)
Dec 11, 2009 8.653 8.674 8.619 8.646 68,505,456 -0.02(-0.18%)
Dec 10, 2009 8.632 8.677 8.601 8.662 108,596,568 +0.03(+0.38%)
Dec 09, 2009 8.470 8.638 8.432 8.629 101,495,656 +0.17(+2.06%)
Dec 08, 2009 8.479 8.491 8.434 8.455 67,021,820 -0.05(-0.55%)
Dec 07, 2009 8.548 8.617 8.491 8.501 75,468,152 -0.10(-1.16%)
Dec 04, 2009 8.486 8.620 8.482 8.601 109,378,536 +0.14(+1.70%)
Dec 03, 2009 8.505 8.537 8.444 8.458 91,216,432 -0.00(-0.04%)
Dec 02, 2009 8.529 8.569 8.448 8.461 85,326,224 -0.11(-1.23%)
Dec 01, 2009 8.532 8.603 8.525 8.567 105,993,552 +0.09(+1.08%)
Nov 30, 2009 8.460 8.518 8.432 8.475 94,696,664 -0.00(-0.02%)
Nov 27, 2009 8.455 8.529 8.396 8.477 57,590,504 -0.17(-1.96%)
Nov 25, 2009 8.696 8.698 8.631 8.646 73,781,064 -0.02(-0.28%)
Nov 24, 2009 8.741 8.814 8.610 8.670 99,970,888 -0.14(-1.63%)
Nov 23, 2009 8.712 8.816 8.698 8.814 91,020,352 +0.17(+1.96%)
Nov 20, 2009 8.565 8.684 8.553 8.645 83,304,192 +0.04(+0.44%)
Nov 19, 2009 8.670 8.698 8.520 8.607 87,275,904 -0.11(-1.31%)
Nov 18, 2009 8.816 8.819 8.684 8.721 95,650,888 -0.15(-1.64%)
Nov 17, 2009 8.700 8.885 8.681 8.866 91,556,192 +0.09(+1.00%)
Nov 16, 2009 8.619 8.790 8.613 8.778 119,348,424 +0.16(+1.80%)
Nov 13, 2009 8.569 8.629 8.534 8.622 80,222,656 +0.04(+0.42%)
Nov 12, 2009 8.577 8.631 8.556 8.586 127,264,152 -0.05(-0.60%)
Nov 11, 2009 8.607 8.638 8.588 8.638 82,237,016 +0.01(+0.08%)
Nov 10, 2009 8.605 8.632 8.577 8.631 61,441,780 -0.01(-0.06%)
Nov 09, 2009 8.477 8.638 8.434 8.636 90,102,240 +0.14(+1.69%)
Nov 06, 2009 8.410 8.493 8.382 8.493 62,562,980 +0.12(+1.42%)
Nov 05, 2009 8.356 8.446 8.294 8.373 65,901,060 +0.12(+1.49%)
Nov 04, 2009 8.285 8.403 8.239 8.251 90,124,152 +0.04(+0.53%)
Nov 03, 2009 8.256 8.292 8.171 8.207 85,207,152 -0.11(-1.35%)
Nov 02, 2009 8.194 8.341 8.147 8.320 89,236,816 +0.12(+1.47%)
Oct 30, 2009 8.332 8.465 8.168 8.199 96,895,040 -0.15(-1.84%)
Oct 29, 2009 8.118 8.360 8.118 8.353 90,271,752 +0.25(+3.03%)
Oct 28, 2009 8.152 8.216 8.093 8.107 68,327,896 -0.06(-0.78%)
Oct 27, 2009 8.245 8.292 8.140 8.171 58,325,460 -0.10(-1.17%)
Oct 26, 2009 8.373 8.448 8.218 8.268 64,927,092 -0.12(-1.44%)
Oct 23, 2009 8.385 8.411 8.335 8.389 78,446,080 +0.04(+0.50%)
Oct 22, 2009 8.304 8.377 8.245 8.347 53,194,964 +0.02(+0.21%)
Oct 21, 2009 8.396 8.474 8.320 8.330 71,669,192 -0.09(-1.07%)
Oct 20, 2009 8.404 8.439 8.399 8.420 71,272,168 +0.05(+0.56%)
Oct 19, 2009 8.332 8.385 8.316 8.373 64,943,428 +0.02(+0.21%)
Oct 16, 2009 8.263 8.363 8.197 8.356 112,817,200 +0.06(+0.77%)
Oct 15, 2009 8.235 8.292 8.228 8.292 69,016,672 +0.02(+0.23%)
Oct 14, 2009 8.206 8.289 8.183 8.273 84,239,624 +0.21(+2.57%)
Oct 13, 2009 8.078 8.112 8.042 8.066 72,537,136 -0.06(-0.74%)
Oct 12, 2009 8.195 8.206 8.094 8.126 49,265,904 -0.06(-0.72%)
Oct 09, 2009 8.016 8.202 8.012 8.185 82,778,000 +0.16(+1.98%)
Oct 08, 2009 8.100 8.147 8.007 8.026 86,855,760 -0.02(-0.21%)
Oct 07, 2009 8.083 8.097 7.992 8.043 63,228,440 -0.08(-0.96%)
Oct 06, 2009 8.016 8.137 7.966 8.121 90,912,192 +0.16(+2.04%)
Oct 05, 2009 7.857 8.023 7.831 7.959 84,501,688 +0.14(+1.74%)
Oct 02, 2009 7.876 7.940 7.808 7.822 105,084,712 -0.12(-1.48%)
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.