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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 3.329 3.389 3.327 3.358 55,353,728 +0.04(+1.29%)
Jan 28, 2005 3.326 3.339 3.238 3.315 106,471,328 -0.03(-0.77%)
Jan 27, 2005 3.357 3.379 3.303 3.341 62,500,660 -0.02(-0.51%)
Jan 26, 2005 3.375 3.396 3.341 3.358 70,116,592 -0.01(-0.36%)
Jan 25, 2005 3.420 3.425 3.365 3.370 66,785,788 -0.04(-1.16%)
Jan 24, 2005 3.420 3.461 3.399 3.410 65,976,128 -0.02(-0.50%)
Jan 21, 2005 3.417 3.463 3.417 3.427 64,293,228 -0.01(-0.15%)
Jan 20, 2005 3.415 3.482 3.413 3.432 52,977,836 -0.04(-1.28%)
Jan 19, 2005 3.502 3.513 3.471 3.477 49,238,704 -0.03(-0.73%)
Jan 18, 2005 3.434 3.526 3.423 3.502 84,394,120 +0.06(+1.79%)
Jan 14, 2005 3.417 3.451 3.393 3.441 55,944,056 +0.02(+0.60%)
Jan 13, 2005 3.439 3.478 3.413 3.420 57,747,708 -0.02(-0.45%)
Jan 12, 2005 3.437 3.454 3.365 3.435 73,733,224 -0.00(-0.05%)
Jan 11, 2005 3.480 3.482 3.343 3.437 122,302,848 -0.13(-3.65%)
Jan 10, 2005 3.547 3.576 3.530 3.567 48,590,624 -0.01(-0.14%)
Jan 07, 2005 3.591 3.600 3.561 3.573 80,083,912 -0.02(-0.57%)
Jan 06, 2005 3.607 3.627 3.569 3.593 52,673,336 -0.01(-0.19%)
Jan 05, 2005 3.574 3.626 3.567 3.600 66,406,624 +0.02(+0.43%)
Jan 04, 2005 3.609 3.627 3.528 3.585 54,169,572 -0.02(-0.67%)
Jan 03, 2005 3.621 3.643 3.598 3.609 48,183,464 +0.01(+0.38%)
Dec 31, 2004 3.622 3.634 3.588 3.595 31,475,204 -0.03(-0.76%)
Dec 30, 2004 3.624 3.638 3.617 3.622 23,907,108 -0.01(-0.33%)
Dec 29, 2004 3.615 3.645 3.607 3.634 32,325,696 -0.01(-0.14%)
Dec 28, 2004 3.607 3.643 3.588 3.639 32,219,530 +0.02(+0.66%)
Dec 27, 2004 3.585 3.636 3.567 3.615 36,428,824 +0.01(+0.14%)
Dec 23, 2004 3.621 3.638 3.600 3.610 24,987,432 -0.03(-0.71%)
Dec 22, 2004 3.629 3.641 3.600 3.636 39,474,380 +0.00(+0.00%)
Dec 21, 2004 3.597 3.641 3.595 3.636 51,243,016 +0.04(+1.10%)
Dec 20, 2004 3.593 3.629 3.585 3.597 42,995,344 +0.00(+0.10%)
Dec 17, 2004 3.609 3.615 3.562 3.593 91,467,552 -0.02(-0.43%)
Dec 16, 2004 3.525 3.610 3.519 3.609 73,875,552 +0.06(+1.64%)
Dec 15, 2004 3.519 3.554 3.514 3.550 64,432,060 +0.02(+0.53%)
Dec 14, 2004 3.557 3.566 3.523 3.531 44,969,908 -0.02(-0.48%)
Dec 13, 2004 3.579 3.588 3.487 3.549 42,900,848 -0.02(-0.53%)
Dec 10, 2004 3.586 3.605 3.514 3.567 45,977,316 -0.01(-0.29%)
Dec 09, 2004 3.634 3.634 3.501 3.578 67,599,528 -0.03(-0.71%)
Dec 08, 2004 3.627 3.634 3.590 3.603 62,211,916 -0.01(-0.28%)
Dec 07, 2004 3.634 3.699 3.605 3.614 73,978,800 -0.04(-1.17%)
Dec 06, 2004 3.573 3.679 3.559 3.657 72,849,480 +0.06(+1.62%)
Dec 03, 2004 3.559 3.602 3.552 3.598 80,523,160 +0.07(+2.04%)
Dec 02, 2004 3.497 3.549 3.494 3.526 45,545,656 +0.01(+0.24%)
Dec 01, 2004 3.444 3.519 3.429 3.518 57,309,628 +0.09(+2.60%)
Nov 30, 2004 3.425 3.441 3.408 3.429 45,571,904 -0.02(-0.50%)
Nov 29, 2004 3.449 3.471 3.410 3.446 47,527,804 -0.01(-0.35%)
Nov 26, 2004 3.441 3.458 3.441 3.458 13,915,286 +0.01(+0.15%)
Nov 24, 2004 3.451 3.471 3.434 3.453 33,962,512 -0.00(-0.10%)
Nov 23, 2004 3.447 3.471 3.427 3.456 47,585,552 -0.01(-0.20%)
Nov 22, 2004 3.430 3.468 3.420 3.463 58,489,116 +0.02(+0.60%)
Nov 19, 2004 3.471 3.487 3.442 3.442 60,109,016 -0.03(-0.89%)
Nov 18, 2004 3.461 3.492 3.441 3.473 72,113,904 +0.01(+0.30%)
Nov 17, 2004 3.645 3.655 3.432 3.463 227,615,104 +0.09(+2.64%)
Nov 16, 2004 3.317 3.394 3.288 3.374 97,596,584 +0.04(+1.34%)
Nov 15, 2004 3.309 3.343 3.300 3.329 73,934,472 +0.01(+0.41%)
Nov 12, 2004 3.302 3.334 3.257 3.315 87,930,256 +0.02(+0.47%)
Nov 11, 2004 3.242 3.341 3.231 3.300 70,908,752 +0.05(+1.48%)
Nov 10, 2004 3.346 3.357 3.245 3.252 93,771,120 -0.13(-3.71%)
Nov 09, 2004 3.405 3.429 3.377 3.377 54,602,984 -0.02(-0.56%)
Nov 08, 2004 3.360 3.413 3.360 3.396 47,054,724 +0.02(+0.61%)
Nov 05, 2004 3.389 3.422 3.363 3.375 60,934,428 +0.03(+0.82%)
Nov 04, 2004 3.257 3.358 3.249 3.348 53,559,412 +0.09(+2.79%)
Nov 03, 2004 3.322 3.339 3.250 3.257 60,264,184 +0.00(+0.00%)
Nov 02, 2004 3.218 3.310 3.182 3.257 56,037,972 +0.04(+1.28%)
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.