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 (%)
May 31, 2007 7.819 7.862 7.802 7.837 88,652,856 +0.01(+0.09%)
May 30, 2007 7.732 7.835 7.741 7.830 65,725,968 +0.02(+0.24%)
May 29, 2007 7.802 7.862 7.754 7.811 82,944,296 -0.01(-0.13%)
May 25, 2007 7.816 7.864 7.770 7.821 94,689,512 +0.04(+0.48%)
May 24, 2007 7.828 7.864 7.758 7.783 112,056,880 -0.04(-0.50%)
May 23, 2007 7.864 7.905 7.814 7.823 114,523,592 +0.01(+0.11%)
May 22, 2007 7.792 7.845 7.715 7.814 87,292,976 +0.06(+0.80%)
May 21, 2007 7.634 7.804 7.603 7.753 112,362,264 +0.11(+1.44%)
May 18, 2007 7.691 7.722 7.569 7.643 103,830,008 -0.05(-0.65%)
May 17, 2007 7.816 7.819 7.614 7.693 134,662,176 -0.06(-0.75%)
May 16, 2007 7.758 7.754 7.597 7.751 109,058,520 +0.08(+1.03%)
May 15, 2007 7.682 7.775 7.658 7.672 69,448,560 -0.05(-0.60%)
May 14, 2007 7.766 7.766 7.682 7.718 54,920,828 -0.04(-0.49%)
May 11, 2007 7.660 7.763 7.629 7.756 59,025,772 +0.10(+1.28%)
May 10, 2007 7.681 7.687 7.609 7.658 80,167,760 -0.04(-0.58%)
May 09, 2007 7.681 7.751 7.629 7.703 96,418,312 -0.01(-0.18%)
May 08, 2007 7.686 7.737 7.540 7.717 232,230,368 +0.21(+2.76%)
May 07, 2007 7.507 7.535 7.475 7.509 59,222,012 +0.00(+0.02%)
May 04, 2007 7.444 7.519 7.391 7.507 95,985,640 +0.16(+2.24%)
May 03, 2007 7.370 7.406 7.334 7.343 55,065,212 -0.02(-0.23%)
May 02, 2007 7.334 7.387 7.334 7.360 61,616,412 +0.00(+0.02%)
May 01, 2007 7.225 7.372 7.225 7.358 99,513,784 +0.13(+1.85%)
Apr 30, 2007 7.225 7.302 7.218 7.225 61,994,756 -0.03(-0.35%)
Apr 27, 2007 7.201 7.266 7.192 7.250 58,074,188 +0.04(+0.59%)
Apr 26, 2007 7.141 7.243 7.122 7.207 83,591,168 +0.03(+0.41%)
Apr 25, 2007 7.166 7.199 7.141 7.178 60,362,552 +0.04(+0.53%)
Apr 24, 2007 7.139 7.201 7.055 7.141 72,885,152 +0.04(+0.58%)
Apr 23, 2007 7.063 7.149 7.029 7.099 62,402,428 +0.01(+0.10%)
Apr 20, 2007 7.106 7.134 7.046 7.093 67,635,152 +0.04(+0.53%)
Apr 19, 2007 7.026 7.123 7.015 7.055 69,559,992 +0.03(+0.41%)
Apr 18, 2007 7.029 7.050 6.937 7.026 72,374,776 -0.04(-0.56%)
Apr 17, 2007 7.043 7.065 6.978 7.065 71,718,464 +0.00(+0.05%)
Apr 16, 2007 7.060 7.074 6.993 7.062 60,598,652 +0.00(+0.02%)
Apr 13, 2007 7.050 7.096 6.983 7.060 61,139,868 +0.01(+0.15%)
Apr 12, 2007 6.964 7.065 6.933 7.050 59,108,924 +0.07(+0.96%)
Apr 11, 2007 6.995 7.010 6.913 6.983 61,250,996 +0.00(+0.02%)
Apr 10, 2007 7.096 7.180 6.918 6.981 88,994,456 -0.11(-1.50%)
Apr 09, 2007 7.151 7.161 7.077 7.087 49,346,512 -0.08(-1.10%)
Apr 05, 2007 7.046 7.180 6.998 7.166 87,181,928 +0.12(+1.70%)
Apr 04, 2007 7.029 7.050 6.986 7.046 72,708,720 +0.04(+0.51%)
Apr 03, 2007 6.918 7.027 6.916 7.010 69,631,664 +0.10(+1.44%)
Apr 02, 2007 6.921 6.930 6.866 6.911 66,370,764 +0.03(+0.42%)
Mar 30, 2007 6.875 6.921 6.770 6.882 82,743,256 +0.02(+0.35%)
Mar 29, 2007 6.849 6.882 6.799 6.858 64,822,712 +0.04(+0.53%)
Mar 28, 2007 6.858 6.889 6.777 6.822 73,044,880 -0.08(-1.09%)
Mar 27, 2007 6.892 6.921 6.875 6.897 69,416,848 -0.04(-0.52%)
Mar 26, 2007 6.933 6.952 6.858 6.933 61,166,560 +0.00(+0.02%)
Mar 23, 2007 6.902 6.961 6.866 6.931 81,424,120 -0.00(-0.05%)
Mar 22, 2007 6.943 6.952 6.835 6.935 77,510,752 +0.04(+0.65%)
Mar 21, 2007 6.811 6.937 6.784 6.890 90,903,344 +0.10(+1.46%)
Mar 20, 2007 6.870 6.901 6.782 6.791 128,511,280 -0.10(-1.49%)
Mar 19, 2007 6.858 6.913 6.844 6.894 64,579,072 +0.05(+0.75%)
Mar 16, 2007 6.892 6.909 6.832 6.842 140,574,208 +0.04(+0.53%)
Mar 15, 2007 6.803 6.834 6.765 6.806 74,482,680 -0.02(-0.23%)
Mar 14, 2007 6.806 6.854 6.734 6.822 102,559,680 +0.04(+0.61%)
Mar 13, 2007 6.921 6.921 6.763 6.781 81,388,200 -0.14(-2.03%)
Mar 12, 2007 6.883 6.940 6.841 6.921 65,638,320 +0.04(+0.65%)
Mar 09, 2007 6.930 6.947 6.775 6.877 101,554,728 -0.03(-0.40%)
Mar 08, 2007 6.943 6.947 6.883 6.904 78,348,696 +0.02(+0.25%)
Mar 07, 2007 6.777 6.926 6.772 6.887 124,549,016 +0.13(+1.88%)
Mar 06, 2007 6.703 6.825 6.690 6.760 108,415,336 +0.12(+1.75%)
Mar 05, 2007 6.595 6.762 6.541 6.643 104,975,696 +0.01(+0.21%)
Mar 02, 2007 6.674 6.721 6.609 6.630 85,993,240 -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.