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

HP Inc (NY: HPQ )

27.69 -0.10 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2015 5.305 5.324 5.266 5.272 69,032,400 -0.02(-0.33%)
Jul 30, 2015 5.221 5.298 5.196 5.290 40,855,960 +0.06(+1.06%)
Jul 29, 2015 5.221 5.260 5.198 5.234 49,615,188 +0.01(+0.10%)
Jul 28, 2015 5.271 5.274 5.184 5.229 46,497,576 +0.00(+0.07%)
Jul 27, 2015 5.267 5.267 5.196 5.226 57,726,580 -0.10(-1.82%)
Jul 24, 2015 5.386 5.426 5.276 5.323 134,957,920 -0.07(-1.34%)
Jul 23, 2015 5.359 5.435 5.321 5.395 88,141,296 +0.08(+1.50%)
Jul 22, 2015 5.255 5.319 5.243 5.316 70,696,144 +0.02(+0.36%)
Jul 21, 2015 5.208 5.302 5.198 5.297 98,663,944 +0.04(+0.69%)
Jul 20, 2015 5.252 5.276 5.199 5.260 69,252,552 +0.02(+0.30%)
Jul 17, 2015 5.241 5.260 5.174 5.245 71,393,776 +0.00(+0.03%)
Jul 16, 2015 5.291 5.312 5.241 5.243 62,007,976 -0.03(-0.49%)
Jul 15, 2015 5.278 5.302 5.252 5.269 68,789,352 -0.00(-0.03%)
Jul 14, 2015 5.298 5.309 5.262 5.271 50,379,752 -0.04(-0.75%)
Jul 13, 2015 5.345 5.352 5.272 5.310 38,950,120 +0.02(+0.29%)
Jul 10, 2015 5.321 5.335 5.241 5.295 53,706,008 +0.04(+0.86%)
Jul 09, 2015 5.309 5.328 5.241 5.250 75,423,296 -0.01(-0.20%)
Jul 08, 2015 5.267 5.300 5.238 5.260 89,524,112 -0.06(-1.14%)
Jul 07, 2015 5.272 5.373 5.219 5.321 104,950,656 +0.04(+0.75%)
Jul 06, 2015 5.248 5.291 5.134 5.281 67,038,652 -0.02(-0.39%)
Jul 02, 2015 10.61 5.302 5.302 5.302 100,064,512 +0.03(+0.56%)
Jul 01, 2015 5.240 5.278 5.174 5.272 106,226,480 +0.09(+1.70%)
Jun 30, 2015 5.195 5.219 5.100 5.184 112,023,600 +0.01(+0.13%)
Jun 29, 2015 5.240 5.253 5.165 5.177 95,559,704 -0.10(-1.83%)
Jun 26, 2015 5.283 5.392 5.269 5.274 117,714,808 -0.12(-2.18%)
Jun 25, 2015 5.478 5.478 5.367 5.392 55,214,152 -0.06(-1.05%)
Jun 24, 2015 5.450 5.488 5.445 5.449 59,295,076 -0.02(-0.28%)
Jun 23, 2015 11.02 5.476 5.448 5.464 68,870,224 -0.01(-0.22%)
Jun 22, 2015 5.521 5.528 5.475 5.476 65,923,448 -0.02(-0.31%)
Jun 19, 2015 5.521 5.545 5.494 5.494 86,627,520 -0.05(-0.87%)
Jun 18, 2015 5.571 5.625 5.532 5.542 88,380,496 -0.02(-0.40%)
Jun 17, 2015 10.95 5.582 5.468 5.564 63,649,736 +0.10(+1.77%)
Jun 16, 2015 5.480 5.487 5.438 5.468 75,318,984 -0.01(-0.19%)
Jun 15, 2015 5.575 5.575 5.468 5.478 70,636,880 -0.12(-2.16%)
Jun 12, 2015 5.611 5.646 5.563 5.599 30,247,546 -0.02(-0.34%)
Jun 11, 2015 5.690 5.718 5.609 5.618 51,499,512 -0.07(-1.18%)
Jun 10, 2015 5.642 5.727 5.642 5.685 38,529,908 +0.06(+1.01%)
Jun 09, 2015 5.642 5.675 5.579 5.628 47,485,072 -0.02(-0.34%)
Jun 08, 2015 5.661 5.689 5.597 5.647 54,929,252 -0.04(-0.70%)
Jun 05, 2015 5.758 5.777 5.669 5.687 70,230,528 -0.07(-1.14%)
Jun 04, 2015 5.794 5.844 5.732 5.753 74,588,808 -0.11(-1.94%)
Jun 03, 2015 5.875 5.919 5.848 5.867 61,147,952 +0.01(+0.24%)
Jun 02, 2015 5.815 5.922 5.758 5.853 57,025,344 +0.02(+0.36%)
Jun 01, 2015 5.772 5.872 5.754 5.832 53,556,992 +0.06(+1.08%)
May 29, 2015 5.808 5.822 5.746 5.770 71,763,584 -0.04(-0.74%)
May 28, 2015 5.824 5.858 5.782 5.813 39,711,084 -0.02(-0.38%)
May 27, 2015 5.810 5.843 5.739 5.836 79,973,568 +0.07(+1.20%)
May 26, 2015 5.955 5.981 5.746 5.766 98,619,040 -0.24(-3.97%)
May 22, 2015 11.84 6.005 6.005 6.005 182,309,664 +0.16(+2.75%)
May 21, 2015 5.718 5.863 5.704 5.844 77,573,720 +0.13(+2.30%)
May 20, 2015 5.772 5.779 5.662 5.713 69,466,400 -0.06(-0.99%)
May 19, 2015 5.742 5.786 5.736 5.770 44,420,108 +0.03(+0.45%)
May 18, 2015 5.785 5.791 5.703 5.744 50,741,924 -0.06(-1.04%)
May 15, 2015 5.804 5.827 5.751 5.804 56,297,520 -0.02(-0.30%)
May 14, 2015 5.789 5.827 5.770 5.822 35,379,584 +0.07(+1.20%)
May 13, 2015 5.703 5.784 5.696 5.753 36,213,184 +0.07(+1.15%)
May 12, 2015 5.756 5.765 5.684 5.687 52,265,788 -0.13(-2.31%)
May 11, 2015 5.770 5.843 5.763 5.822 57,714,600 +0.05(+0.87%)
May 08, 2015 5.732 5.787 5.694 5.772 43,746,028 +0.10(+1.80%)
May 07, 2015 5.606 5.700 5.575 5.670 44,888,896 +0.06(+0.98%)
May 06, 2015 5.734 5.766 5.571 5.614 48,974,752 -0.11(-1.99%)
May 05, 2015 5.777 5.817 5.689 5.728 50,508,712 -0.08(-1.46%)
May 04, 2015 5.839 5.855 5.801 5.813 29,337,340 -0.03(-0.44%)
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.