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

HP Inc (NY: HPQ )

27.79 -0.17 (-0.61%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2007 6.679 6.842 6.653 6.798 152,487,040 +0.07(+1.10%)
Feb 27, 2007 6.833 6.876 6.646 6.724 149,072,576 -0.24(-3.40%)
Feb 26, 2007 7.068 7.071 6.952 6.961 77,055,456 -0.09(-1.30%)
Feb 23, 2007 7.064 7.097 7.013 7.052 83,635,328 +0.01(+0.10%)
Feb 22, 2007 7.121 7.135 6.947 7.045 146,680,896 -0.06(-0.78%)
Feb 21, 2007 7.275 7.275 7.097 7.101 212,666,864 -0.35(-4.70%)
Feb 20, 2007 7.353 7.469 7.343 7.451 99,988,712 +0.06(+0.84%)
Feb 16, 2007 7.351 7.394 7.339 7.389 59,352,124 +0.02(+0.21%)
Feb 15, 2007 7.381 7.425 7.355 7.374 72,732,112 -0.03(-0.35%)
Feb 14, 2007 7.358 7.427 7.320 7.400 47,885,524 +0.04(+0.56%)
Feb 13, 2007 7.296 7.389 7.267 7.358 48,475,696 +0.08(+1.16%)
Feb 12, 2007 7.337 7.343 7.267 7.273 47,258,600 -0.02(-0.31%)
Feb 09, 2007 7.368 7.384 7.273 7.296 46,360,528 -0.04(-0.57%)
Feb 08, 2007 7.343 7.394 7.310 7.337 54,571,656 +0.03(+0.40%)
Feb 07, 2007 7.256 7.375 7.256 7.308 56,763,644 +0.05(+0.69%)
Feb 06, 2007 7.389 7.389 7.216 7.258 98,814,280 -0.14(-1.87%)
Feb 05, 2007 7.265 7.429 7.258 7.396 57,951,960 +0.13(+1.76%)
Feb 02, 2007 7.336 7.375 7.246 7.268 66,491,860 -0.05(-0.68%)
Feb 01, 2007 7.360 7.450 7.296 7.318 95,056,008 -0.16(-2.13%)
Jan 31, 2007 7.429 7.508 7.403 7.477 62,691,332 +0.03(+0.39%)
Jan 30, 2007 7.343 7.467 7.315 7.448 78,802,184 +0.12(+1.63%)
Jan 29, 2007 7.239 7.410 7.218 7.329 90,479,288 +0.13(+1.75%)
Jan 26, 2007 7.213 7.273 7.146 7.203 56,234,604 -0.00(-0.05%)
Jan 25, 2007 7.286 7.360 7.194 7.206 77,573,352 -0.12(-1.60%)
Jan 24, 2007 7.303 7.391 7.299 7.324 55,065,968 +0.01(+0.19%)
Jan 23, 2007 7.254 7.365 7.222 7.310 63,080,880 +0.05(+0.69%)
Jan 22, 2007 7.265 7.287 7.156 7.260 65,713,348 +0.00(+0.05%)
Jan 19, 2007 7.315 7.336 7.166 7.256 83,081,976 -0.06(-0.80%)
Jan 18, 2007 7.377 7.377 7.229 7.315 87,805,144 -0.03(-0.35%)
Jan 17, 2007 7.425 7.462 7.308 7.341 72,042,736 -0.12(-1.64%)
Jan 16, 2007 7.489 7.514 7.438 7.463 58,243,108 -0.06(-0.76%)
Jan 12, 2007 7.356 7.553 7.356 7.520 133,325,224 +0.15(+2.09%)
Jan 11, 2007 7.265 7.393 7.248 7.367 68,557,088 +0.08(+1.04%)
Jan 10, 2007 7.251 7.305 7.246 7.291 51,017,128 +0.00(+0.00%)
Jan 09, 2007 7.270 7.324 7.237 7.291 68,692,528 +0.04(+0.55%)
Jan 08, 2007 7.299 7.308 7.246 7.251 66,528,904 -0.04(-0.54%)
Jan 05, 2007 7.194 7.303 7.166 7.291 100,843,624 +0.09(+1.25%)
Jan 04, 2007 7.152 7.225 7.127 7.201 69,210,576 +0.01(+0.14%)
Jan 03, 2007 7.092 7.213 7.092 7.191 122,540,664 +0.07(+1.04%)
Dec 29, 2006 7.146 7.196 7.111 7.116 36,375,316 -0.03(-0.41%)
Dec 28, 2006 7.156 7.196 7.132 7.146 43,775,520 -0.04(-0.58%)
Dec 27, 2006 7.073 7.204 7.071 7.187 56,700,552 +0.12(+1.64%)
Dec 26, 2006 7.009 7.089 7.007 7.071 36,569,800 +0.05(+0.74%)
Dec 22, 2006 6.997 7.104 6.997 7.019 41,409,308 -0.03(-0.42%)
Dec 21, 2006 7.101 7.123 6.997 7.049 76,796,000 -0.09(-1.31%)
Dec 20, 2006 6.971 7.163 6.971 7.142 122,113,496 +0.16(+2.25%)
Dec 19, 2006 6.919 6.997 6.911 6.985 83,113,232 +0.07(+1.00%)
Dec 18, 2006 6.899 6.952 6.893 6.916 56,286,120 +0.02(+0.23%)
Dec 15, 2006 6.904 6.957 6.886 6.900 91,072,576 +0.01(+0.08%)
Dec 14, 2006 6.854 6.904 6.823 6.895 85,737,024 +0.04(+0.60%)
Dec 13, 2006 6.893 6.902 6.819 6.854 92,762,152 -0.03(-0.40%)
Dec 12, 2006 6.954 6.961 6.833 6.881 117,885,224 -0.03(-0.45%)
Dec 11, 2006 6.835 6.942 6.812 6.912 110,190,400 +0.06(+0.93%)
Dec 08, 2006 6.899 6.943 6.816 6.848 68,454,640 -0.04(-0.55%)
Dec 07, 2006 6.919 6.949 6.871 6.886 76,125,728 -0.05(-0.70%)
Dec 06, 2006 6.895 6.956 6.892 6.935 98,831,648 +0.04(+0.58%)
Dec 05, 2006 6.867 6.912 6.864 6.895 76,387,352 +0.01(+0.13%)
Dec 04, 2006 6.814 6.897 6.785 6.886 55,050,920 +0.07(+1.06%)
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.