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: 6:30 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 (%)
Sep 30, 2009 8.164 8.228 8.062 8.156 123,840,512 -0.04(-0.48%)
Sep 29, 2009 8.233 8.284 8.164 8.195 113,748,872 -0.06(-0.73%)
Sep 28, 2009 8.114 8.292 8.093 8.256 96,536,608 +0.13(+1.64%)
Sep 25, 2009 8.017 8.159 8.009 8.123 115,653,688 +0.03(+0.32%)
Sep 24, 2009 8.126 8.202 8.035 8.097 76,583,128 -0.01(-0.13%)
Sep 23, 2009 8.100 8.268 8.088 8.107 92,535,960 -0.01(-0.17%)
Sep 22, 2009 8.111 8.149 8.085 8.121 82,966,416 +0.11(+1.42%)
Sep 21, 2009 7.883 8.030 7.862 8.007 66,614,408 +0.03(+0.43%)
Sep 18, 2009 7.938 8.033 7.900 7.973 115,305,032 +0.08(+0.96%)
Sep 17, 2009 7.867 7.988 7.841 7.897 70,437,920 +0.02(+0.19%)
Sep 16, 2009 7.903 7.940 7.848 7.881 80,336,264 -0.00(-0.04%)
Sep 15, 2009 7.898 7.921 7.819 7.884 64,183,180 -0.01(-0.13%)
Sep 14, 2009 7.831 7.947 7.829 7.895 74,765,096 -0.07(-0.87%)
Sep 11, 2009 8.030 8.038 7.924 7.964 74,329,072 -0.07(-0.86%)
Sep 10, 2009 7.924 8.033 7.907 8.033 85,918,360 +0.09(+1.13%)
Sep 09, 2009 7.824 7.943 7.776 7.943 95,409,032 +0.09(+1.12%)
Sep 08, 2009 7.793 7.857 7.770 7.855 60,738,812 +0.06(+0.82%)
Sep 04, 2009 7.688 7.800 7.682 7.791 50,861,880 +0.11(+1.46%)
Sep 03, 2009 7.656 7.738 7.629 7.679 65,008,248 +0.03(+0.45%)
Sep 02, 2009 7.541 7.688 7.532 7.644 93,597,096 +0.07(+0.94%)
Sep 01, 2009 7.712 7.791 7.541 7.573 95,621,752 -0.18(-2.34%)
Aug 31, 2009 7.620 7.765 7.587 7.755 74,453,832 +0.02(+0.29%)
Aug 28, 2009 7.819 7.869 7.701 7.732 113,391,112 -0.01(-0.11%)
Aug 27, 2009 7.675 7.753 7.634 7.741 86,946,064 +0.06(+0.83%)
Aug 26, 2009 7.701 7.731 7.618 7.677 82,569,064 -0.04(-0.54%)
Aug 25, 2009 7.765 7.802 7.688 7.719 104,727,096 -0.02(-0.25%)
Aug 24, 2009 7.745 7.795 7.693 7.738 87,532,640 +0.00(+0.02%)
Aug 21, 2009 7.636 7.746 7.572 7.736 109,613,392 +0.14(+1.82%)
Aug 20, 2009 7.511 7.615 7.499 7.598 72,634,528 +0.03(+0.34%)
Aug 19, 2009 7.356 7.601 7.345 7.572 146,568,656 -0.02(-0.30%)
Aug 18, 2009 7.484 7.620 7.423 7.594 141,836,480 +0.11(+1.52%)
Aug 17, 2009 7.537 7.553 7.409 7.480 72,454,568 -0.14(-1.79%)
Aug 14, 2009 7.658 7.682 7.541 7.617 67,316,744 -0.04(-0.59%)
Aug 13, 2009 7.637 7.686 7.563 7.662 66,983,528 +0.03(+0.38%)
Aug 12, 2009 7.463 7.688 7.458 7.632 79,835,376 +0.14(+1.82%)
Aug 11, 2009 7.503 7.549 7.480 7.496 62,494,428 -0.05(-0.64%)
Aug 10, 2009 7.492 7.558 7.459 7.544 70,467,864 +0.02(+0.30%)
Aug 07, 2009 7.402 7.554 7.339 7.522 111,552,320 +0.23(+3.15%)
Aug 06, 2009 7.453 7.496 7.280 7.292 98,488,216 -0.18(-2.43%)
Aug 05, 2009 7.499 7.501 7.383 7.473 78,088,960 -0.03(-0.37%)
Aug 04, 2009 7.442 7.515 7.428 7.501 83,183,360 +0.02(+0.25%)
Aug 03, 2009 7.492 7.532 7.421 7.482 77,267,184 +0.00(+0.02%)
Jul 31, 2009 7.351 7.523 7.330 7.480 122,079,416 +0.10(+1.38%)
Jul 30, 2009 7.326 7.478 7.321 7.378 110,065,960 +0.09(+1.23%)
Jul 29, 2009 7.174 7.297 7.124 7.288 78,065,208 +0.04(+0.50%)
Jul 28, 2009 7.200 7.252 7.117 7.252 67,181,376 +0.05(+0.70%)
Jul 27, 2009 7.188 7.237 7.109 7.202 61,860,316 -0.01(-0.07%)
Jul 24, 2009 7.121 7.218 7.066 7.207 65,228,896 +0.01(+0.19%)
Jul 23, 2009 7.024 7.244 7.019 7.193 110,229,072 +0.15(+2.06%)
Jul 22, 2009 6.964 7.083 6.960 7.048 85,644,816 +0.04(+0.57%)
Jul 21, 2009 6.926 7.010 6.867 7.009 81,877,296 +0.02(+0.35%)
Jul 20, 2009 6.938 6.997 6.882 6.984 69,139,952 +0.08(+1.13%)
Jul 17, 2009 6.881 6.910 6.848 6.907 84,333,200 +0.05(+0.78%)
Jul 16, 2009 6.653 6.891 6.634 6.853 116,467,512 +0.15(+2.19%)
Jul 15, 2009 6.565 6.711 6.530 6.706 101,157,808 +0.29(+4.52%)
Jul 14, 2009 6.378 6.440 6.335 6.416 80,186,864 -0.03(-0.43%)
Jul 13, 2009 6.371 6.464 6.362 6.444 77,290,464 +0.01(+0.16%)
Jul 10, 2009 6.428 6.518 6.354 6.433 65,941,144 -0.01(-0.16%)
Jul 09, 2009 6.466 6.478 6.392 6.444 56,982,596 +0.02(+0.24%)
Jul 08, 2009 6.368 6.463 6.357 6.428 87,450,600 +0.06(+1.00%)
Jul 07, 2009 6.497 6.530 6.354 6.364 81,466,856 -0.15(-2.36%)
Jul 06, 2009 6.487 6.599 6.463 6.518 70,422,256 -0.02(-0.32%)
Jul 02, 2009 6.610 6.682 6.539 6.539 69,415,784 -0.14(-2.15%)
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.