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

HP Inc (NY: HPQ )

28.10 +0.43 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2007 7.429 7.508 7.403 7.477 62,691,332 +0.03(+0.39%)
Jan 30, 2007 7.343 7.467 7.315 7.448 78,802,184 +0.12(+1.63%)
Jan 29, 2007 7.239 7.410 7.218 7.329 90,479,288 +0.13(+1.75%)
Jan 26, 2007 7.213 7.273 7.146 7.203 56,234,604 -0.00(-0.05%)
Jan 25, 2007 7.286 7.360 7.194 7.206 77,573,352 -0.12(-1.60%)
Jan 24, 2007 7.303 7.391 7.299 7.324 55,065,968 +0.01(+0.19%)
Jan 23, 2007 7.254 7.365 7.222 7.310 63,080,880 +0.05(+0.69%)
Jan 22, 2007 7.265 7.287 7.156 7.260 65,713,348 +0.00(+0.05%)
Jan 19, 2007 7.315 7.336 7.166 7.256 83,081,976 -0.06(-0.80%)
Jan 18, 2007 7.377 7.377 7.229 7.315 87,805,144 -0.03(-0.35%)
Jan 17, 2007 7.425 7.462 7.308 7.341 72,042,736 -0.12(-1.64%)
Jan 16, 2007 7.489 7.514 7.438 7.463 58,243,108 -0.06(-0.76%)
Jan 12, 2007 7.356 7.553 7.356 7.520 133,325,224 +0.15(+2.09%)
Jan 11, 2007 7.265 7.393 7.248 7.367 68,557,088 +0.08(+1.04%)
Jan 10, 2007 7.251 7.305 7.246 7.291 51,017,128 +0.00(+0.00%)
Jan 09, 2007 7.270 7.324 7.237 7.291 68,692,528 +0.04(+0.55%)
Jan 08, 2007 7.299 7.308 7.246 7.251 66,528,904 -0.04(-0.54%)
Jan 05, 2007 7.194 7.303 7.166 7.291 100,843,624 +0.09(+1.25%)
Jan 04, 2007 7.152 7.225 7.127 7.201 69,210,576 +0.01(+0.14%)
Jan 03, 2007 7.092 7.213 7.092 7.191 122,540,664 +0.07(+1.04%)
Dec 29, 2006 7.146 7.196 7.111 7.116 36,375,316 -0.03(-0.41%)
Dec 28, 2006 7.156 7.196 7.132 7.146 43,775,520 -0.04(-0.58%)
Dec 27, 2006 7.073 7.204 7.071 7.187 56,700,552 +0.12(+1.64%)
Dec 26, 2006 7.009 7.089 7.007 7.071 36,569,800 +0.05(+0.74%)
Dec 22, 2006 6.997 7.104 6.997 7.019 41,409,308 -0.03(-0.42%)
Dec 21, 2006 7.101 7.123 6.997 7.049 76,796,000 -0.09(-1.31%)
Dec 20, 2006 6.971 7.163 6.971 7.142 122,113,496 +0.16(+2.25%)
Dec 19, 2006 6.919 6.997 6.911 6.985 83,113,232 +0.07(+1.00%)
Dec 18, 2006 6.899 6.952 6.893 6.916 56,286,120 +0.02(+0.23%)
Dec 15, 2006 6.904 6.957 6.886 6.900 91,072,576 +0.01(+0.08%)
Dec 14, 2006 6.854 6.904 6.823 6.895 85,737,024 +0.04(+0.60%)
Dec 13, 2006 6.893 6.902 6.819 6.854 92,762,152 -0.03(-0.40%)
Dec 12, 2006 6.954 6.961 6.833 6.881 117,885,224 -0.03(-0.45%)
Dec 11, 2006 6.835 6.942 6.812 6.912 110,190,400 +0.06(+0.93%)
Dec 08, 2006 6.899 6.943 6.816 6.848 68,454,640 -0.04(-0.55%)
Dec 07, 2006 6.919 6.949 6.871 6.886 76,125,728 -0.05(-0.70%)
Dec 06, 2006 6.895 6.956 6.892 6.935 98,831,648 +0.04(+0.58%)
Dec 05, 2006 6.867 6.912 6.864 6.895 76,387,352 +0.01(+0.13%)
Dec 04, 2006 6.814 6.897 6.785 6.886 55,050,920 +0.07(+1.06%)
Dec 01, 2006 6.776 6.876 6.774 6.814 78,861,808 -0.00(-0.05%)
Nov 30, 2006 6.783 6.876 6.746 6.817 72,388,288 +0.01(+0.18%)
Nov 29, 2006 6.764 6.816 6.747 6.805 66,586,788 +0.09(+1.34%)
Nov 28, 2006 6.646 6.731 6.629 6.715 71,948,968 +0.04(+0.60%)
Nov 27, 2006 6.805 6.816 6.672 6.676 90,521,544 -0.16(-2.33%)
Nov 24, 2006 6.798 6.874 6.790 6.835 22,756,858 -0.03(-0.40%)
Nov 22, 2006 6.897 6.904 6.816 6.862 80,582,632 -0.05(-0.68%)
Nov 21, 2006 6.854 6.911 6.854 6.909 70,633,888 +0.05(+0.71%)
Nov 20, 2006 6.857 6.919 6.814 6.861 120,221,336 -0.01(-0.15%)
Nov 17, 2006 6.921 6.921 6.740 6.871 175,770,032 -0.06(-0.90%)
Nov 16, 2006 6.911 6.954 6.862 6.933 165,322,352 +0.06(+0.85%)
Nov 15, 2006 7.028 7.057 6.869 6.874 103,367,856 -0.15(-2.16%)
Nov 14, 2006 6.933 7.040 6.893 7.026 75,816,056 +0.08(+1.12%)
Nov 13, 2006 6.911 6.957 6.899 6.949 78,429,432 +0.04(+0.58%)
Nov 10, 2006 6.866 6.911 6.829 6.909 71,946,656 +0.07(+1.09%)
Nov 09, 2006 6.759 6.897 6.757 6.835 133,031,760 +0.12(+1.75%)
Nov 08, 2006 6.686 6.738 6.653 6.717 72,364,560 +0.03(+0.46%)
Nov 07, 2006 6.708 6.736 6.674 6.686 62,671,076 -0.01(-0.08%)
Nov 06, 2006 6.603 6.703 6.603 6.691 55,873,420 +0.09(+1.33%)
Nov 03, 2006 6.667 6.715 6.591 6.603 56,129,840 -0.06(-0.96%)
Nov 02, 2006 6.662 6.708 6.643 6.667 43,123,768 +0.01(+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.