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

HP Inc (NY: HPQ )

27.80 +0.18 (+0.63%)
Streaming Delayed Price Updated: 3:48 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 (%)
Aug 29, 2003 3.400 3.469 3.391 3.443 56,273,392 +0.03(+0.81%)
Aug 28, 2003 3.395 3.421 3.360 3.415 48,474,396 +0.04(+1.28%)
Aug 27, 2003 3.384 3.391 3.360 3.372 47,178,908 -0.01(-0.31%)
Aug 26, 2003 3.334 3.386 3.334 3.382 60,622,372 +0.03(+0.93%)
Aug 25, 2003 3.351 3.403 3.334 3.351 59,233,108 -0.01(-0.26%)
Aug 22, 2003 3.488 3.498 3.353 3.360 107,277,992 -0.07(-1.97%)
Aug 21, 2003 3.455 3.455 3.369 3.427 163,233,584 +0.01(+0.20%)
Aug 20, 2003 3.453 3.481 3.369 3.421 297,039,040 -0.40(-10.45%)
Aug 19, 2003 3.887 4.129 3.768 3.820 67,673,480 -0.00(-0.09%)
Aug 18, 2003 3.704 3.852 3.702 3.823 67,686,792 +0.13(+3.41%)
Aug 15, 2003 3.695 3.764 3.654 3.697 36,752,464 +0.04(+1.18%)
Aug 14, 2003 3.662 3.688 3.623 3.654 46,546,792 +0.02(+0.48%)
Aug 13, 2003 3.666 3.688 3.611 3.636 59,175,220 +0.02(+0.48%)
Aug 12, 2003 3.455 3.626 3.452 3.619 74,825,888 +0.17(+4.96%)
Aug 11, 2003 3.438 3.462 3.424 3.448 47,211,324 -0.02(-0.60%)
Aug 08, 2003 3.395 3.471 3.357 3.469 58,892,736 +0.13(+3.99%)
Aug 07, 2003 3.360 3.421 3.310 3.336 99,877,832 -0.10(-2.92%)
Aug 06, 2003 3.445 3.459 3.300 3.436 89,164,272 -0.01(-0.40%)
Aug 05, 2003 3.595 3.602 3.438 3.450 78,583,272 -0.14(-3.99%)
Aug 04, 2003 3.654 3.661 3.550 3.593 46,444,912 -0.03(-0.81%)
Aug 01, 2003 3.628 3.714 3.623 3.623 55,051,416 -0.03(-0.94%)
Jul 31, 2003 3.680 3.759 3.628 3.657 67,067,992 +0.03(+0.71%)
Jul 30, 2003 3.681 3.695 3.628 3.631 55,398,152 -0.04(-1.18%)
Jul 29, 2003 3.693 3.761 3.671 3.674 58,433,120 -0.02(-0.51%)
Jul 28, 2003 3.697 3.742 3.647 3.693 50,298,388 -0.00(-0.09%)
Jul 25, 2003 3.647 3.707 3.415 3.697 65,320,988 +0.05(+1.42%)
Jul 24, 2003 3.801 3.813 3.524 3.645 66,153,392 -0.18(-4.65%)
Jul 23, 2003 3.801 3.823 3.697 3.823 49,142,404 +0.03(+0.73%)
Jul 22, 2003 3.801 3.818 3.749 3.795 66,667,420 +0.02(+0.64%)
Jul 21, 2003 3.809 3.832 3.725 3.771 69,101,528 -0.12(-3.19%)
Jul 18, 2003 3.818 3.939 3.764 3.896 77,198,640 +0.13(+3.39%)
Jul 17, 2003 3.842 3.877 3.740 3.768 59,304,888 -0.15(-3.92%)
Jul 16, 2003 4.041 4.068 3.890 3.921 58,602,728 -0.03(-0.87%)
Jul 15, 2003 4.061 4.094 3.925 3.956 74,943,976 -0.11(-2.64%)
Jul 14, 2003 3.991 4.094 3.989 4.063 89,950,368 +0.11(+2.89%)
Jul 11, 2003 3.749 3.949 3.749 3.949 87,553,880 +0.14(+3.67%)
Jul 10, 2003 3.896 3.909 3.738 3.809 92,238,600 -0.15(-3.84%)
Jul 09, 2003 3.844 3.999 3.820 3.961 113,057,920 +0.14(+3.71%)
Jul 08, 2003 3.809 3.852 3.778 3.820 83,305,040 +0.01(+0.27%)
Jul 07, 2003 3.764 3.818 3.714 3.809 83,374,504 +0.13(+3.52%)
Jul 03, 2003 3.628 3.719 3.628 3.680 30,836,504 -0.04(-1.21%)
Jul 02, 2003 3.680 3.737 3.655 3.725 74,982,176 +0.07(+1.79%)
Jul 01, 2003 3.680 3.680 3.604 3.659 64,578,308 -0.02(-0.56%)
Jun 30, 2003 3.657 3.712 3.643 3.680 113,110,592 +0.07(+1.96%)
Jun 27, 2003 3.695 3.723 3.593 3.609 61,472,720 -0.07(-1.92%)
Jun 26, 2003 3.576 3.801 3.507 3.680 56,853,988 +0.09(+2.40%)
Jun 25, 2003 3.636 3.714 3.586 3.593 100,782,008 -0.05(-1.47%)
Jun 24, 2003 3.585 3.671 3.585 3.647 65,534,588 -0.04(-1.22%)
Jun 23, 2003 3.749 3.761 3.635 3.692 44,651,600 -0.06(-1.52%)
Jun 20, 2003 3.782 3.797 3.714 3.749 79,173,712 +0.02(+0.46%)
Jun 19, 2003 3.809 3.844 3.712 3.731 53,501,224 -0.06(-1.68%)
Jun 18, 2003 3.749 3.809 3.723 3.795 66,753,668 +0.06(+1.52%)
Jun 17, 2003 3.723 3.745 3.662 3.738 60,085,192 +0.04(+1.22%)
Jun 16, 2003 3.628 3.697 3.595 3.693 46,633,040 +0.07(+1.86%)
Jun 13, 2003 3.628 3.697 3.552 3.626 45,862,576 -0.04(-1.18%)
Jun 12, 2003 3.706 3.714 3.614 3.669 66,527,336 +0.01(+0.19%)
Jun 11, 2003 3.636 3.676 3.619 3.662 108,223,272 -0.07(-1.94%)
Jun 10, 2003 3.749 3.775 3.687 3.735 57,267,296 +0.02(+0.42%)
Jun 09, 2003 3.714 3.809 3.692 3.719 67,151,928 -0.09(-2.27%)
Jun 06, 2003 3.835 3.939 3.785 3.806 127,763,880 +0.02(+0.59%)
Jun 05, 2003 3.626 3.783 3.576 3.783 119,787,176 +0.15(+4.09%)
Jun 04, 2003 3.465 3.673 3.465 3.635 135,376,480 +0.17(+4.83%)
Jun 03, 2003 3.421 3.498 3.421 3.467 85,565,496 +0.00(+0.10%)
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.