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

HP Inc (NY: HPQ )

27.76 +0.14 (+0.51%)
Streaming Delayed Price Updated: 2:04 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 (%)
Feb 28, 2006 5.772 5.754 5.601 5.668 79,314,376 -0.10(-1.80%)
Feb 27, 2006 5.589 5.787 5.583 5.772 76,750,600 +0.24(+4.34%)
Feb 24, 2006 5.608 5.608 5.494 5.532 57,990,872 -0.06(-1.08%)
Feb 23, 2006 5.652 5.699 5.571 5.592 62,728,848 -0.10(-1.73%)
Feb 22, 2006 5.563 5.704 5.511 5.690 86,811,200 +0.07(+1.32%)
Feb 21, 2006 5.848 5.868 5.599 5.616 110,081,416 -0.27(-4.58%)
Feb 17, 2006 5.813 5.887 5.794 5.886 94,693,552 +0.01(+0.15%)
Feb 16, 2006 5.708 5.963 5.699 5.877 296,687,104 +0.41(+7.42%)
Feb 15, 2006 5.571 5.620 5.469 5.471 116,988,384 -0.14(-2.52%)
Feb 14, 2006 5.494 5.614 5.468 5.613 92,211,976 +0.13(+2.36%)
Feb 13, 2006 5.390 5.504 5.385 5.483 51,758,276 +0.04(+0.73%)
Feb 10, 2006 5.457 5.459 5.348 5.443 57,193,780 -0.02(-0.28%)
Feb 09, 2006 5.554 5.559 5.428 5.459 59,688,672 -0.07(-1.28%)
Feb 08, 2006 5.283 5.533 5.271 5.530 88,158,792 +0.28(+5.40%)
Feb 07, 2006 5.217 5.291 5.205 5.247 43,657,696 +0.02(+0.33%)
Feb 06, 2006 5.257 5.262 5.155 5.229 58,051,652 -0.05(-0.95%)
Feb 03, 2006 5.290 5.350 5.238 5.279 60,233,956 -0.06(-1.13%)
Feb 02, 2006 5.390 5.428 5.312 5.340 50,557,716 -0.06(-1.02%)
Feb 01, 2006 5.355 5.404 5.316 5.395 52,865,056 +0.01(+0.16%)
Jan 31, 2006 5.381 5.437 5.348 5.386 49,295,800 -0.02(-0.32%)
Jan 30, 2006 5.397 5.437 5.345 5.404 41,040,084 -0.00(-0.03%)
Jan 27, 2006 5.442 5.523 5.366 5.405 68,522,088 -0.05(-0.98%)
Jan 26, 2006 5.552 5.561 5.437 5.459 93,378,376 -0.09(-1.59%)
Jan 25, 2006 5.419 5.575 5.380 5.547 110,354,632 +0.13(+2.36%)
Jan 24, 2006 5.433 5.481 5.411 5.419 84,367,248 +0.01(+0.10%)
Jan 23, 2006 5.475 5.492 5.392 5.414 61,771,992 -0.07(-1.26%)
Jan 20, 2006 5.570 5.611 5.457 5.483 90,589,424 -0.09(-1.55%)
Jan 19, 2006 5.471 5.585 5.461 5.570 106,834,584 +0.10(+1.80%)
Jan 18, 2006 5.390 5.499 5.355 5.471 83,215,896 +0.00(+0.03%)
Jan 17, 2006 5.424 5.476 5.373 5.469 59,381,296 -0.04(-0.75%)
Jan 13, 2006 5.399 5.511 5.399 5.511 89,403,920 +0.15(+2.84%)
Jan 12, 2006 5.373 5.397 5.338 5.359 50,180,300 -0.06(-1.02%)
Jan 11, 2006 5.355 5.421 5.314 5.414 121,682,368 +0.10(+1.82%)
Jan 10, 2006 5.228 5.328 5.208 5.317 77,460,280 +0.03(+0.52%)
Jan 09, 2006 5.184 5.304 5.183 5.290 72,067,032 +0.07(+1.26%)
Jan 06, 2006 5.079 5.233 5.096 5.224 94,485,744 +0.15(+2.86%)
Jan 05, 2006 5.096 5.108 5.050 5.079 64,408,704 -0.04(-0.71%)
Jan 04, 2006 4.972 5.122 4.968 5.115 67,753,360 +0.15(+2.92%)
Jan 03, 2006 4.958 5.058 4.901 4.970 92,269,864 +0.02(+0.49%)
Dec 30, 2005 4.929 4.972 4.898 4.946 37,799,620 -0.02(-0.38%)
Dec 29, 2005 4.958 4.998 4.958 4.965 46,964,148 -0.01(-0.21%)
Dec 28, 2005 4.956 4.993 4.955 4.975 38,829,416 +0.01(+0.21%)
Dec 27, 2005 4.989 5.010 4.965 4.965 42,669,580 -0.01(-0.10%)
Dec 23, 2005 4.968 5.017 4.941 4.970 47,257,632 -0.02(-0.45%)
Dec 22, 2005 4.993 5.043 4.960 4.993 71,005,984 +0.02(+0.45%)
Dec 21, 2005 4.984 5.036 4.953 4.970 70,836,952 -0.01(-0.28%)
Dec 20, 2005 4.975 4.993 4.961 4.984 93,546,832 -0.00(-0.07%)
Dec 19, 2005 4.977 5.039 4.967 4.987 95,960,096 -0.01(-0.17%)
Dec 16, 2005 5.046 5.079 4.996 4.996 80,069,208 -0.05(-0.96%)
Dec 15, 2005 5.117 5.148 5.044 5.044 51,125,000 -0.07(-1.38%)
Dec 14, 2005 5.024 5.134 4.993 5.115 93,123,680 +0.09(+1.86%)
Dec 13, 2005 5.122 5.131 4.953 5.022 100,722,968 -0.16(-3.00%)
Dec 12, 2005 5.170 5.203 5.134 5.177 58,625,304 +0.01(+0.17%)
Dec 09, 2005 5.074 5.183 5.048 5.169 52,894,580 +0.12(+2.36%)
Dec 08, 2005 5.096 5.134 5.025 5.050 47,656,468 -0.05(-0.98%)
Dec 07, 2005 5.117 5.165 5.075 5.100 62,774,580 -0.02(-0.34%)
Dec 06, 2005 5.170 5.226 5.108 5.117 117,980,552 -0.03(-0.57%)
Dec 05, 2005 5.043 5.155 5.010 5.146 94,134,376 +0.10(+1.92%)
Dec 02, 2005 5.107 5.117 5.029 5.050 85,191,552 -0.06(-1.12%)
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.