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

HP Inc (NY: HPQ )

27.77 +0.15 (+0.54%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Jul 31, 2007 8.032 8.136 7.942 7.952 85,012,336 -0.02(-0.24%)
Jul 30, 2007 8.028 8.066 7.906 7.971 74,748,720 -0.06(-0.69%)
Jul 27, 2007 8.155 8.193 8.027 8.027 76,331,208 -0.11(-1.36%)
Jul 26, 2007 8.198 8.315 8.009 8.137 126,671,096 -0.08(-0.93%)
Jul 25, 2007 8.275 8.386 8.146 8.213 66,174,088 -0.01(-0.15%)
Jul 24, 2007 8.362 8.409 8.210 8.225 60,231,928 -0.14(-1.69%)
Jul 23, 2007 8.381 8.466 8.346 8.367 61,981,700 -0.02(-0.23%)
Jul 20, 2007 8.379 8.453 8.315 8.386 87,214,168 +0.02(+0.29%)
Jul 19, 2007 8.210 8.481 8.210 8.362 99,359,208 +0.22(+2.67%)
Jul 18, 2007 8.144 8.215 8.054 8.144 58,731,632 -0.06(-0.78%)
Jul 17, 2007 8.186 8.272 8.123 8.208 68,859,888 +0.01(+0.15%)
Jul 16, 2007 8.120 8.205 8.101 8.196 68,758,560 +0.03(+0.40%)
Jul 13, 2007 8.129 8.179 8.051 8.163 79,227,504 -0.02(-0.21%)
Jul 12, 2007 7.913 8.229 7.861 8.180 145,571,920 +0.29(+3.72%)
Jul 11, 2007 7.740 7.887 7.721 7.887 105,394,304 +0.12(+1.58%)
Jul 10, 2007 7.826 7.871 7.757 7.764 70,339,704 -0.07(-0.93%)
Jul 09, 2007 7.878 7.920 7.831 7.837 60,578,624 -0.11(-1.35%)
Jul 06, 2007 7.914 7.947 7.863 7.944 48,439,872 +0.01(+0.17%)
Jul 05, 2007 7.806 7.942 7.800 7.930 50,905,484 +0.06(+0.70%)
Jul 03, 2007 7.818 7.883 7.804 7.875 30,902,950 +0.07(+0.86%)
Jul 02, 2007 7.709 7.837 7.743 7.807 54,582,840 +0.10(+1.28%)
Jun 29, 2007 7.707 7.847 7.647 7.709 80,432,688 +0.00(+0.02%)
Jun 28, 2007 7.766 7.833 7.679 7.707 65,752,912 -0.10(-1.28%)
Jun 27, 2007 7.698 7.825 7.697 7.807 66,254,944 +0.10(+1.23%)
Jun 26, 2007 7.764 7.833 7.679 7.712 89,928,632 -0.05(-0.67%)
Jun 25, 2007 7.792 7.869 7.733 7.764 80,904,336 -0.04(-0.53%)
Jun 22, 2007 7.861 7.913 7.787 7.806 132,851,520 -0.06(-0.70%)
Jun 21, 2007 7.781 7.880 7.757 7.861 86,614,800 +0.08(+1.02%)
Jun 20, 2007 7.947 7.947 7.780 7.781 80,435,040 -0.15(-1.87%)
Jun 19, 2007 7.913 7.959 7.866 7.930 70,308,592 +0.00(+0.02%)
Jun 18, 2007 7.885 7.939 7.869 7.928 69,941,040 +0.03(+0.39%)
Jun 15, 2007 7.914 7.952 7.897 7.897 108,272,192 +0.01(+0.09%)
Jun 14, 2007 7.895 7.930 7.830 7.890 65,524,652 +0.03(+0.37%)
Jun 13, 2007 7.804 7.861 7.742 7.861 92,930,584 +0.08(+0.98%)
Jun 12, 2007 7.875 7.932 7.780 7.785 98,053,712 -0.14(-1.81%)
Jun 11, 2007 7.913 7.997 7.854 7.928 73,814,984 +0.02(+0.24%)
Jun 08, 2007 7.830 7.913 7.781 7.909 78,560,184 +0.06(+0.81%)
Jun 07, 2007 7.904 7.978 7.837 7.845 101,835,768 -0.11(-1.35%)
Jun 06, 2007 7.863 7.980 7.866 7.952 90,655,240 +0.02(+0.24%)
Jun 05, 2007 7.901 7.959 7.864 7.933 81,102,656 -0.01(-0.13%)
Jun 04, 2007 7.906 7.947 7.821 7.944 65,287,064 +0.03(+0.37%)
Jun 01, 2007 7.906 7.947 7.895 7.914 90,124,680 +0.02(+0.22%)
May 31, 2007 7.880 7.923 7.863 7.897 87,973,984 +0.01(+0.09%)
May 30, 2007 7.792 7.895 7.800 7.890 65,222,664 +0.02(+0.24%)
May 29, 2007 7.863 7.923 7.814 7.871 82,309,144 -0.01(-0.13%)
May 25, 2007 7.876 7.925 7.830 7.882 93,964,416 +0.04(+0.48%)
May 24, 2007 7.888 7.925 7.818 7.844 111,198,792 -0.04(-0.50%)
May 23, 2007 7.925 7.966 7.875 7.883 113,646,616 +0.01(+0.11%)
May 22, 2007 7.852 7.906 7.774 7.875 86,624,528 +0.06(+0.80%)
May 21, 2007 7.693 7.864 7.662 7.812 111,501,840 +0.11(+1.44%)
May 18, 2007 7.750 7.781 7.628 7.702 103,034,920 -0.05(-0.65%)
May 17, 2007 7.876 7.880 7.673 7.752 133,630,976 -0.06(-0.75%)
May 16, 2007 7.818 7.814 7.655 7.811 108,223,392 +0.08(+1.03%)
May 15, 2007 7.742 7.835 7.717 7.731 68,916,752 -0.05(-0.60%)
May 14, 2007 7.826 7.826 7.742 7.778 54,500,264 -0.04(-0.49%)
May 11, 2007 7.719 7.823 7.688 7.816 58,573,776 +0.10(+1.28%)
May 10, 2007 7.740 7.747 7.667 7.717 79,553,864 -0.04(-0.58%)
May 09, 2007 7.740 7.811 7.688 7.762 95,679,976 -0.01(-0.18%)
May 08, 2007 7.745 7.797 7.598 7.776 230,452,048 +0.21(+2.76%)
May 07, 2007 7.565 7.593 7.533 7.567 58,768,512 +0.00(+0.02%)
May 04, 2007 7.501 7.577 7.448 7.565 95,250,624 +0.17(+2.24%)
May 03, 2007 7.427 7.463 7.391 7.400 54,643,548 -0.02(-0.23%)
May 02, 2007 7.391 7.444 7.391 7.417 61,144,576 +0.00(+0.02%)
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.