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

HP Inc (NY: HPQ )

27.73 +0.04 (+0.13%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 23, 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 30, 2005 4.929 4.972 4.898 4.946 37,796,896 -0.02(-0.38%)
Dec 29, 2005 4.958 4.998 4.958 4.965 46,960,764 -0.01(-0.21%)
Dec 28, 2005 4.957 4.993 4.955 4.976 38,826,616 +0.01(+0.21%)
Dec 27, 2005 4.989 5.010 4.965 4.965 42,666,504 -0.01(-0.10%)
Dec 23, 2005 4.969 5.017 4.941 4.970 47,254,224 -0.02(-0.45%)
Dec 22, 2005 4.993 5.043 4.960 4.993 71,000,864 +0.02(+0.45%)
Dec 21, 2005 4.984 5.036 4.953 4.970 70,831,848 -0.01(-0.28%)
Dec 20, 2005 4.976 4.993 4.962 4.984 93,540,080 -0.00(-0.07%)
Dec 19, 2005 4.977 5.040 4.967 4.988 95,953,184 -0.01(-0.17%)
Dec 16, 2005 5.046 5.079 4.996 4.996 80,063,432 -0.05(-0.96%)
Dec 15, 2005 5.117 5.148 5.045 5.045 51,121,316 -0.07(-1.38%)
Dec 14, 2005 5.024 5.135 4.993 5.116 93,116,968 +0.09(+1.86%)
Dec 13, 2005 5.122 5.131 4.953 5.022 100,715,704 -0.16(-3.00%)
Dec 12, 2005 5.171 5.204 5.135 5.178 58,621,076 +0.01(+0.17%)
Dec 09, 2005 5.074 5.183 5.048 5.169 52,890,764 +0.12(+2.36%)
Dec 08, 2005 5.097 5.135 5.026 5.050 47,653,032 -0.05(-0.98%)
Dec 07, 2005 5.117 5.166 5.076 5.100 62,770,052 -0.02(-0.34%)
Dec 06, 2005 5.171 5.226 5.109 5.117 117,972,040 -0.03(-0.57%)
Dec 05, 2005 5.043 5.155 5.010 5.147 94,127,584 +0.10(+1.92%)
Dec 02, 2005 5.107 5.117 5.029 5.050 85,185,408 -0.06(-1.12%)
Dec 01, 2005 5.135 5.166 5.100 5.107 114,111,896 -0.02(-0.37%)
Nov 30, 2005 5.188 5.205 5.114 5.126 87,944,640 -0.05(-0.97%)
Nov 29, 2005 5.178 5.197 5.152 5.176 53,698,796 +0.00(+0.00%)
Nov 28, 2005 5.122 5.180 5.098 5.176 69,646,424 +0.04(+0.77%)
Nov 25, 2005 5.076 5.154 5.040 5.136 24,025,050 +0.06(+1.19%)
Nov 23, 2005 5.029 5.121 5.029 5.076 53,334,140 +0.01(+0.10%)
Nov 22, 2005 4.986 5.145 4.976 5.071 79,540,760 +0.01(+0.24%)
Nov 21, 2005 5.062 5.102 5.031 5.059 56,521,120 -0.02(-0.41%)
Nov 18, 2005 5.202 5.212 5.012 5.079 239,183,744 +0.07(+1.38%)
Nov 17, 2005 4.924 5.062 4.920 5.010 122,964,360 +0.13(+2.58%)
Nov 16, 2005 4.863 4.936 4.834 4.884 76,652,456 +0.03(+0.53%)
Nov 15, 2005 4.869 4.958 4.820 4.858 76,006,488 -0.01(-0.28%)
Nov 14, 2005 4.881 4.884 4.782 4.872 72,442,704 -0.06(-1.12%)
Nov 11, 2005 4.886 4.967 4.841 4.927 60,394,580 +0.04(+0.88%)
Nov 10, 2005 4.860 4.908 4.791 4.884 56,808,792 +0.01(+0.14%)
Nov 09, 2005 4.932 4.946 4.874 4.877 41,919,248 -0.05(-1.09%)
Nov 08, 2005 4.888 4.965 4.875 4.931 47,943,020 -0.03(-0.66%)
Nov 07, 2005 4.926 4.983 4.910 4.964 49,665,004 +0.03(+0.70%)
Nov 04, 2005 4.967 4.967 4.872 4.929 51,308,272 -0.04(-0.73%)
Nov 03, 2005 4.974 5.017 4.934 4.965 59,065,032 -0.01(-0.17%)
Nov 02, 2005 4.881 5.026 4.837 4.974 79,429,624 +0.09(+1.80%)
Nov 01, 2005 4.805 4.932 4.805 4.886 106,260,216 +0.04(+0.86%)
Oct 31, 2005 4.831 4.872 4.806 4.844 76,900,768 +0.01(+0.29%)
Oct 28, 2005 4.673 4.853 4.632 4.831 78,851,968 +0.20(+4.33%)
Oct 27, 2005 4.634 4.663 4.578 4.630 68,508,464 -0.03(-0.59%)
Oct 26, 2005 4.703 4.784 4.411 4.658 89,390,528 -0.09(-1.89%)
Oct 25, 2005 4.803 4.870 4.734 4.748 59,568,604 -0.13(-2.73%)
Oct 24, 2005 4.777 4.888 4.751 4.881 48,927,592 +0.12(+2.47%)
Oct 21, 2005 4.760 4.827 4.710 4.763 49,699,156 +0.03(+0.55%)
Oct 20, 2005 4.780 4.874 4.711 4.737 52,148,720 -0.04(-0.80%)
Oct 19, 2005 4.734 4.780 4.672 4.775 54,391,064 -0.02(-0.32%)
Oct 18, 2005 4.716 4.824 4.704 4.791 50,394,896 +0.06(+1.28%)
Oct 17, 2005 4.760 4.812 4.710 4.730 35,054,452 -0.03(-0.58%)
Oct 14, 2005 4.706 4.767 4.647 4.758 45,842,484 +0.05(+1.10%)
Oct 13, 2005 4.613 4.736 4.596 4.706 69,400,424 -0.01(-0.22%)
Oct 12, 2005 4.656 4.751 4.635 4.716 91,128,144 +0.01(+0.22%)
Oct 11, 2005 4.608 4.720 4.608 4.706 62,294,840 +0.10(+2.14%)
Oct 10, 2005 4.682 4.729 4.602 4.608 66,909,768 -0.07(-1.59%)
Oct 07, 2005 4.630 4.691 4.601 4.682 77,285,104 +0.04(+0.78%)
Oct 06, 2005 4.758 4.782 4.611 4.646 92,003,320 -0.10(-2.11%)
Oct 05, 2005 4.932 4.932 4.746 4.746 76,647,240 -0.19(-3.78%)
Oct 04, 2005 4.993 5.017 4.863 4.932 119,138,944 -0.06(-1.21%)
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.