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 (%)
Nov 30, 2005 5.188 5.205 5.113 5.126 87,950,976 -0.05(-0.97%)
Nov 29, 2005 5.177 5.196 5.152 5.176 53,702,668 +0.00(+0.00%)
Nov 28, 2005 5.122 5.179 5.098 5.176 69,651,448 +0.04(+0.77%)
Nov 25, 2005 5.075 5.153 5.039 5.136 24,026,782 +0.06(+1.19%)
Nov 23, 2005 5.029 5.120 5.029 5.075 53,337,988 +0.01(+0.10%)
Nov 22, 2005 4.986 5.145 4.975 5.070 79,546,496 +0.01(+0.24%)
Nov 21, 2005 5.062 5.101 5.031 5.058 56,525,196 -0.02(-0.41%)
Nov 18, 2005 5.202 5.212 5.012 5.079 239,200,992 +0.07(+1.38%)
Nov 17, 2005 4.923 5.062 4.920 5.010 122,973,224 +0.13(+2.58%)
Nov 16, 2005 4.863 4.936 4.834 4.884 76,657,984 +0.03(+0.53%)
Nov 15, 2005 4.868 4.958 4.820 4.858 76,011,968 -0.01(-0.28%)
Nov 14, 2005 4.880 4.884 4.782 4.872 72,447,928 -0.06(-1.12%)
Nov 11, 2005 4.885 4.967 4.841 4.927 60,398,932 +0.04(+0.88%)
Nov 10, 2005 4.860 4.908 4.790 4.884 56,812,888 +0.01(+0.14%)
Nov 09, 2005 4.932 4.946 4.873 4.877 41,922,268 -0.05(-1.09%)
Nov 08, 2005 4.887 4.965 4.875 4.930 47,946,476 -0.03(-0.66%)
Nov 07, 2005 4.925 4.982 4.910 4.963 49,668,588 +0.03(+0.70%)
Nov 04, 2005 4.967 4.967 4.872 4.929 51,311,972 -0.04(-0.73%)
Nov 03, 2005 4.974 5.017 4.934 4.965 59,069,288 -0.01(-0.17%)
Nov 02, 2005 4.880 5.025 4.837 4.974 79,435,352 +0.09(+1.80%)
Nov 01, 2005 4.804 4.932 4.804 4.885 106,267,880 +0.04(+0.86%)
Oct 31, 2005 4.830 4.872 4.806 4.844 76,906,312 +0.01(+0.29%)
Oct 28, 2005 4.673 4.853 4.632 4.830 78,857,656 +0.20(+4.33%)
Oct 27, 2005 4.633 4.663 4.578 4.630 68,513,408 -0.03(-0.59%)
Oct 26, 2005 4.702 4.784 4.410 4.657 89,396,976 -0.09(-1.89%)
Oct 25, 2005 4.803 4.870 4.733 4.747 59,572,900 -0.13(-2.73%)
Oct 24, 2005 4.777 4.887 4.751 4.880 48,931,120 +0.12(+2.47%)
Oct 21, 2005 4.759 4.827 4.709 4.763 49,702,740 +0.03(+0.55%)
Oct 20, 2005 4.780 4.873 4.711 4.737 52,152,480 -0.04(-0.80%)
Oct 19, 2005 4.733 4.780 4.671 4.775 54,394,988 -0.02(-0.32%)
Oct 18, 2005 4.716 4.823 4.703 4.790 50,398,532 +0.06(+1.28%)
Oct 17, 2005 4.759 4.811 4.709 4.730 35,056,980 -0.03(-0.58%)
Oct 14, 2005 4.706 4.766 4.647 4.758 45,845,788 +0.05(+1.10%)
Oct 13, 2005 4.613 4.735 4.595 4.706 69,405,432 -0.01(-0.22%)
Oct 12, 2005 4.656 4.751 4.635 4.716 91,134,712 +0.01(+0.22%)
Oct 11, 2005 4.607 4.720 4.607 4.706 62,299,332 +0.10(+2.14%)
Oct 10, 2005 4.682 4.728 4.602 4.607 66,914,592 -0.07(-1.59%)
Oct 07, 2005 4.630 4.690 4.600 4.682 77,290,672 +0.04(+0.78%)
Oct 06, 2005 4.758 4.782 4.611 4.645 92,009,952 -0.10(-2.11%)
Oct 05, 2005 4.932 4.932 4.746 4.746 76,652,768 -0.19(-3.78%)
Oct 04, 2005 4.993 5.017 4.863 4.932 119,147,536 -0.06(-1.21%)
Oct 03, 2005 5.044 5.067 4.956 4.993 71,444,760 -0.05(-1.03%)
Sep 30, 2005 5.032 5.086 4.951 5.044 73,744,576 +0.04(+0.90%)
Sep 29, 2005 4.898 5.036 4.865 4.999 64,187,580 +0.07(+1.47%)
Sep 28, 2005 4.903 4.974 4.872 4.927 51,721,808 +0.03(+0.53%)
Sep 27, 2005 4.998 4.998 4.894 4.901 63,921,304 -0.10(-1.97%)
Sep 26, 2005 4.963 5.027 4.949 4.999 85,744,944 +0.08(+1.65%)
Sep 23, 2005 4.915 4.942 4.744 4.918 66,677,840 +0.08(+1.64%)
Sep 22, 2005 4.853 4.894 4.773 4.839 69,439,584 -0.01(-0.28%)
Sep 21, 2005 4.837 4.899 4.773 4.853 64,250,676 -0.03(-0.67%)
Sep 20, 2005 4.885 5.098 4.868 4.885 103,432,040 -0.10(-2.08%)
Sep 19, 2005 4.989 4.993 4.887 4.989 82,843,688 +0.09(+1.91%)
Sep 16, 2005 4.835 4.898 4.816 4.896 100,355,968 +0.08(+1.69%)
Sep 15, 2005 4.742 4.815 4.735 4.815 36,672,000 +0.06(+1.35%)
Sep 14, 2005 4.744 4.797 4.737 4.751 44,399,796 -0.01(-0.11%)
Sep 13, 2005 4.785 4.792 4.744 4.756 46,298,460 -0.04(-0.76%)
Sep 12, 2005 4.803 4.806 4.778 4.792 41,115,336 -0.01(-0.25%)
Sep 09, 2005 4.811 4.834 4.782 4.804 92,173,768 -0.01(-0.14%)
Sep 08, 2005 4.768 4.815 4.751 4.811 98,545,296 +0.07(+1.42%)
Sep 07, 2005 4.751 4.780 4.739 4.744 70,844,480 +0.04(+0.77%)
Sep 06, 2005 4.777 4.811 4.702 4.708 108,167,696 -0.06(-1.27%)
Sep 02, 2005 4.794 4.823 4.768 4.768 51,428,324 -0.05(-1.08%)
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.