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

HP Inc (NY: HPQ )

34.53 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 31, 2007 7.819 7.862 7.802 7.836 88,659,240 +0.01(+0.09%)
May 30, 2007 7.731 7.834 7.740 7.829 65,730,704 +0.02(+0.24%)
May 29, 2007 7.802 7.862 7.754 7.810 82,950,272 -0.01(-0.13%)
May 25, 2007 7.816 7.864 7.769 7.821 94,696,336 +0.04(+0.48%)
May 24, 2007 7.827 7.864 7.757 7.783 112,064,952 -0.04(-0.50%)
May 23, 2007 7.864 7.905 7.814 7.822 114,531,848 +0.01(+0.11%)
May 22, 2007 7.792 7.845 7.714 7.814 87,299,272 +0.06(+0.80%)
May 21, 2007 7.634 7.803 7.603 7.752 112,370,360 +0.11(+1.44%)
May 18, 2007 7.690 7.721 7.569 7.642 103,837,488 -0.05(-0.65%)
May 17, 2007 7.816 7.819 7.613 7.692 134,671,872 -0.06(-0.75%)
May 16, 2007 7.757 7.754 7.596 7.750 109,066,384 +0.08(+1.03%)
May 15, 2007 7.682 7.774 7.658 7.671 69,453,560 -0.05(-0.60%)
May 14, 2007 7.766 7.766 7.682 7.718 54,924,784 -0.04(-0.49%)
May 11, 2007 7.660 7.762 7.629 7.755 59,030,024 +0.10(+1.28%)
May 10, 2007 7.680 7.687 7.608 7.658 80,173,536 -0.04(-0.58%)
May 09, 2007 7.680 7.750 7.629 7.702 96,425,256 -0.01(-0.18%)
May 08, 2007 7.685 7.737 7.540 7.716 232,247,104 +0.21(+2.76%)
May 07, 2007 7.507 7.534 7.474 7.509 59,226,280 +0.00(+0.02%)
May 04, 2007 7.444 7.519 7.390 7.507 95,992,560 +0.16(+2.24%)
May 03, 2007 7.370 7.406 7.334 7.342 55,069,180 -0.02(-0.23%)
May 02, 2007 7.334 7.387 7.334 7.359 61,620,852 +0.00(+0.02%)
May 01, 2007 7.224 7.372 7.224 7.358 99,520,960 +0.13(+1.85%)
Apr 30, 2007 7.224 7.301 7.217 7.224 61,999,220 -0.03(-0.35%)
Apr 27, 2007 7.200 7.265 7.191 7.250 58,078,372 +0.04(+0.59%)
Apr 26, 2007 7.140 7.243 7.121 7.207 83,597,192 +0.03(+0.41%)
Apr 25, 2007 7.166 7.198 7.140 7.178 60,366,900 +0.04(+0.53%)
Apr 24, 2007 7.138 7.200 7.054 7.140 72,890,400 +0.04(+0.58%)
Apr 23, 2007 7.063 7.149 7.029 7.099 62,406,928 +0.01(+0.10%)
Apr 20, 2007 7.106 7.133 7.046 7.092 67,640,024 +0.04(+0.53%)
Apr 19, 2007 7.025 7.123 7.015 7.054 69,565,000 +0.03(+0.41%)
Apr 18, 2007 7.029 7.049 6.936 7.025 72,379,992 -0.04(-0.56%)
Apr 17, 2007 7.042 7.065 6.977 7.065 71,723,632 +0.00(+0.05%)
Apr 16, 2007 7.059 7.073 6.993 7.061 60,603,020 +0.00(+0.02%)
Apr 13, 2007 7.049 7.096 6.982 7.059 61,144,272 +0.01(+0.15%)
Apr 12, 2007 6.963 7.065 6.933 7.049 59,113,184 +0.07(+0.96%)
Apr 11, 2007 6.994 7.010 6.912 6.982 61,255,408 +0.00(+0.02%)
Apr 10, 2007 7.096 7.179 6.917 6.981 89,000,864 -0.11(-1.50%)
Apr 09, 2007 7.150 7.161 7.077 7.087 49,350,068 -0.08(-1.10%)
Apr 05, 2007 7.046 7.179 6.998 7.166 87,188,208 +0.12(+1.70%)
Apr 04, 2007 7.029 7.049 6.986 7.046 72,713,960 +0.04(+0.51%)
Apr 03, 2007 6.917 7.027 6.915 7.010 69,636,680 +0.10(+1.44%)
Apr 02, 2007 6.921 6.929 6.866 6.910 66,375,544 +0.03(+0.42%)
Mar 30, 2007 6.874 6.921 6.770 6.881 82,749,216 +0.02(+0.35%)
Mar 29, 2007 6.849 6.881 6.799 6.857 64,827,380 +0.04(+0.53%)
Mar 28, 2007 6.857 6.888 6.777 6.821 73,050,144 -0.08(-1.09%)
Mar 27, 2007 6.891 6.921 6.874 6.897 69,421,848 -0.04(-0.52%)
Mar 26, 2007 6.933 6.951 6.857 6.933 61,170,964 +0.00(+0.02%)
Mar 23, 2007 6.902 6.960 6.866 6.931 81,429,992 -0.00(-0.05%)
Mar 22, 2007 6.943 6.951 6.835 6.934 77,516,336 +0.04(+0.65%)
Mar 21, 2007 6.811 6.936 6.783 6.890 90,909,896 +0.10(+1.46%)
Mar 20, 2007 6.869 6.900 6.782 6.790 128,520,536 -0.10(-1.49%)
Mar 19, 2007 6.857 6.912 6.843 6.893 64,583,724 +0.05(+0.75%)
Mar 16, 2007 6.891 6.909 6.831 6.842 140,584,336 +0.04(+0.53%)
Mar 15, 2007 6.802 6.833 6.765 6.806 74,488,048 -0.02(-0.23%)
Mar 14, 2007 6.806 6.854 6.734 6.821 102,567,072 +0.04(+0.61%)
Mar 13, 2007 6.921 6.921 6.763 6.780 81,394,064 -0.14(-2.03%)
Mar 12, 2007 6.883 6.939 6.840 6.921 65,643,048 +0.04(+0.65%)
Mar 09, 2007 6.929 6.946 6.775 6.876 101,562,040 -0.03(-0.40%)
Mar 08, 2007 6.943 6.946 6.883 6.903 78,354,344 +0.02(+0.25%)
Mar 07, 2007 6.777 6.926 6.771 6.886 124,557,992 +0.13(+1.88%)
Mar 06, 2007 6.703 6.825 6.689 6.759 108,423,144 +0.12(+1.75%)
Mar 05, 2007 6.595 6.761 6.540 6.643 104,983,264 +0.01(+0.21%)
Mar 02, 2007 6.674 6.720 6.609 6.629 85,999,440 -0.04(-0.67%)
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.