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

HP Inc (NY: HPQ )

34.82 +0.29 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 31, 2003 3.909 3.941 3.909 3.938 36,364,656 +0.01(+0.17%)
Dec 30, 2003 3.878 3.934 3.878 3.931 40,769,948 +0.00(+0.00%)
Dec 29, 2003 3.878 3.934 3.876 3.931 45,674,568 +0.06(+1.46%)
Dec 26, 2003 3.874 3.888 3.842 3.874 16,645,260 -0.02(-0.44%)
Dec 24, 2003 3.886 3.907 3.855 3.891 21,793,128 +0.01(+0.18%)
Dec 23, 2003 3.806 3.891 3.806 3.885 62,337,912 +0.08(+2.07%)
Dec 22, 2003 3.789 3.806 3.770 3.806 42,974,928 +0.00(+0.09%)
Dec 19, 2003 3.777 3.807 3.766 3.802 82,092,896 -0.01(-0.22%)
Dec 18, 2003 3.780 3.816 3.780 3.811 61,152,592 +0.05(+1.23%)
Dec 17, 2003 3.790 3.795 3.754 3.765 59,311,608 -0.03(-0.68%)
Dec 16, 2003 3.816 3.840 3.778 3.790 57,548,792 +0.02(+0.45%)
Dec 15, 2003 3.857 3.874 3.771 3.773 60,577,428 -0.05(-1.34%)
Dec 12, 2003 3.840 3.847 3.804 3.825 57,734,872 +0.02(+0.50%)
Dec 11, 2003 3.771 3.830 3.763 3.806 78,570,760 +0.03(+0.91%)
Dec 10, 2003 3.797 3.814 3.742 3.771 87,030,760 +0.01(+0.18%)
Dec 09, 2003 3.929 3.929 3.751 3.765 94,051,696 -0.09(-2.31%)
Dec 08, 2003 3.777 3.857 3.775 3.854 54,452,488 +0.06(+1.67%)
Dec 05, 2003 3.814 3.837 3.754 3.790 64,765,140 -0.08(-2.17%)
Dec 04, 2003 3.831 3.895 3.831 3.874 53,473,080 +0.03(+0.85%)
Dec 03, 2003 3.866 3.897 3.814 3.842 69,731,592 -0.01(-0.18%)
Dec 02, 2003 3.751 3.874 3.744 3.849 92,196,712 +0.10(+2.79%)
Dec 01, 2003 3.737 3.775 3.717 3.744 77,143,360 +0.02(+0.46%)
Nov 28, 2003 3.751 3.773 3.713 3.727 35,540,416 -0.02(-0.55%)
Nov 26, 2003 3.754 3.773 3.703 3.747 43,956,668 +0.03(+0.92%)
Nov 25, 2003 3.737 3.780 3.689 3.713 78,468,096 -0.04(-1.10%)
Nov 24, 2003 3.694 3.765 3.684 3.754 64,161,396 +0.11(+2.91%)
Nov 21, 2003 3.710 3.735 3.600 3.648 88,678,664 -0.05(-1.44%)
Nov 20, 2003 3.897 3.900 3.699 3.701 150,492,752 -0.11(-2.79%)
Nov 19, 2003 3.713 3.825 3.713 3.807 92,800,456 +0.10(+2.59%)
Nov 18, 2003 3.789 3.818 3.703 3.711 52,906,668 -0.06(-1.59%)
Nov 17, 2003 3.732 3.780 3.711 3.771 41,002,112 -0.02(-0.41%)
Nov 14, 2003 3.840 3.859 3.763 3.787 67,051,784 -0.04(-1.16%)
Nov 13, 2003 3.789 3.854 3.770 3.831 55,429,560 +0.01(+0.36%)
Nov 12, 2003 3.763 3.825 3.754 3.818 50,848,688 +0.02(+0.54%)
Nov 11, 2003 3.773 3.806 3.725 3.797 55,470,976 +0.02(+0.64%)
Nov 10, 2003 3.814 3.885 3.758 3.773 87,799,008 -0.17(-4.30%)
Nov 07, 2003 4.037 4.063 3.929 3.943 64,622,224 -0.08(-2.04%)
Nov 06, 2003 3.936 4.029 3.917 4.025 64,908,640 +0.07(+1.64%)
Nov 05, 2003 3.938 3.969 3.893 3.960 68,874,104 +0.02(+0.52%)
Nov 04, 2003 3.945 3.957 3.903 3.939 81,804,144 +0.05(+1.23%)
Nov 03, 2003 3.825 3.910 3.823 3.891 69,722,840 +0.07(+1.75%)
Oct 31, 2003 3.780 3.852 3.771 3.825 58,104,120 +0.04(+1.04%)
Oct 30, 2003 3.768 3.833 3.751 3.785 89,708,824 +0.04(+1.19%)
Oct 29, 2003 3.711 3.761 3.677 3.741 61,525,920 +0.03(+0.79%)
Oct 28, 2003 3.641 3.737 3.609 3.711 84,208,624 +0.11(+3.10%)
Oct 27, 2003 3.571 3.626 3.567 3.600 63,782,232 +0.09(+2.59%)
Oct 24, 2003 3.525 3.566 3.463 3.509 67,643,280 -0.09(-2.52%)
Oct 23, 2003 3.610 3.639 3.574 3.600 43,751,340 -0.05(-1.32%)
Oct 22, 2003 3.662 3.681 3.638 3.648 45,293,656 -0.07(-1.98%)
Oct 21, 2003 3.686 3.749 3.686 3.722 74,586,632 +0.04(+1.12%)
Oct 20, 2003 3.622 3.684 3.622 3.681 55,733,476 +0.09(+2.48%)
Oct 17, 2003 3.686 3.696 3.581 3.591 66,501,124 -0.05(-1.50%)
Oct 16, 2003 3.669 3.746 3.609 3.646 91,046,392 -0.11(-2.97%)
Oct 15, 2003 3.711 3.771 3.682 3.758 98,816,320 +0.09(+2.48%)
Oct 14, 2003 3.653 3.669 3.617 3.667 41,253,528 +0.03(+0.71%)
Oct 13, 2003 3.622 3.669 3.617 3.641 44,470,580 +0.03(+0.90%)
Oct 10, 2003 3.619 3.641 3.585 3.609 53,133,000 +0.00(+0.05%)
Oct 09, 2003 3.518 3.687 3.518 3.607 130,865,520 +0.14(+3.90%)
Oct 08, 2003 3.506 3.531 3.453 3.471 89,968,400 -0.02(-0.54%)
Oct 07, 2003 3.511 3.538 3.454 3.490 62,340,828 -0.02(-0.59%)
Oct 06, 2003 3.514 3.538 3.495 3.511 34,306,092 +0.03(+0.89%)
Oct 03, 2003 3.432 3.550 3.410 3.480 91,377,720 +0.13(+4.00%)
Oct 02, 2003 3.386 3.405 3.333 3.346 61,121,676 -0.01(-0.41%)
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.