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

HP Inc (NY: HPQ )

28.10 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2009 6.354 6.461 6.172 6.216 112,330,592 -0.08(-1.29%)
Apr 29, 2009 6.147 6.392 6.131 6.297 81,259,696 +0.18(+2.91%)
Apr 28, 2009 6.060 6.198 6.036 6.119 63,825,696 -0.01(-0.08%)
Apr 27, 2009 6.069 6.252 6.057 6.124 82,158,896 -0.06(-0.98%)
Apr 24, 2009 6.041 6.219 6.017 6.185 103,277,368 +0.18(+2.99%)
Apr 23, 2009 6.003 6.031 5.867 6.005 85,280,920 +0.01(+0.23%)
Apr 22, 2009 6.001 6.140 5.977 5.991 88,847,880 -0.12(-1.98%)
Apr 21, 2009 5.960 6.133 5.922 6.112 82,646,056 +0.12(+2.02%)
Apr 20, 2009 6.109 6.147 5.976 5.991 93,902,432 -0.28(-4.46%)
Apr 17, 2009 6.295 6.319 6.096 6.271 122,928,136 -0.05(-0.82%)
Apr 16, 2009 6.133 6.369 6.126 6.323 122,487,224 +0.30(+5.02%)
Apr 15, 2009 5.837 6.039 5.834 6.020 108,075,360 +0.13(+2.14%)
Apr 14, 2009 5.846 5.934 5.830 5.894 80,063,544 -0.07(-1.16%)
Apr 13, 2009 5.841 6.012 5.782 5.963 75,607,440 +0.02(+0.26%)
Apr 09, 2009 5.856 5.986 5.801 5.948 91,899,528 +0.24(+4.14%)
Apr 08, 2009 5.787 5.841 5.637 5.711 83,043,160 -0.04(-0.75%)
Apr 07, 2009 5.723 5.799 5.665 5.754 80,459,856 -0.08(-1.33%)
Apr 06, 2009 5.877 5.889 5.687 5.832 92,150,264 -0.07(-1.14%)
Apr 03, 2009 5.815 6.031 5.815 5.900 116,237,776 +0.08(+1.37%)
Apr 02, 2009 5.798 6.033 5.787 5.820 133,412,536 +0.14(+2.46%)
Apr 01, 2009 5.418 5.709 5.352 5.680 121,200,248 +0.14(+2.56%)
Mar 31, 2009 5.614 5.668 5.532 5.538 111,092,744 -0.01(-0.19%)
Mar 30, 2009 5.573 5.597 5.438 5.549 164,783,712 -0.19(-3.25%)
Mar 26, 2009 5.492 5.756 5.457 5.735 205,143,808 +0.38(+7.06%)
Mar 25, 2009 5.354 5.442 5.207 5.357 144,341,952 +0.07(+1.27%)
Mar 24, 2009 5.338 5.393 5.269 5.290 106,475,896 -0.10(-1.83%)
Mar 23, 2009 5.281 5.388 5.252 5.388 155,541,072 +0.40(+8.11%)
Mar 20, 2009 5.063 5.181 4.958 4.984 163,547,520 -0.06(-1.20%)
Mar 19, 2009 5.098 5.139 5.008 5.044 111,064,216 +0.04(+0.72%)
Mar 18, 2009 5.070 5.134 4.896 5.008 185,606,064 -0.13(-2.55%)
Mar 17, 2009 5.055 5.139 4.993 5.139 113,446,864 +0.13(+2.52%)
Mar 16, 2009 5.120 5.162 4.993 5.013 102,258,880 -0.07(-1.46%)
Mar 13, 2009 5.113 5.183 5.032 5.088 0 +0.02(+0.38%)
Mar 12, 2009 4.923 5.088 4.848 5.069 139,093,712 +0.13(+2.55%)
Mar 11, 2009 4.815 4.994 4.768 4.942 161,729,520 +0.28(+6.04%)
Mar 10, 2009 4.502 4.683 4.421 4.661 206,438,080 +0.25(+5.68%)
Mar 09, 2009 4.573 4.670 4.386 4.410 177,309,616 -0.25(-5.37%)
Mar 06, 2009 4.524 4.730 4.440 4.661 0 -0.02(-0.37%)
Mar 05, 2009 4.856 4.887 4.632 4.678 174,958,512 -0.27(-5.48%)
Mar 04, 2009 5.008 5.041 4.880 4.949 154,378,352 +0.11(+2.29%)
Mar 02, 2009 4.967 5.020 4.820 4.839 161,879,216 -0.18(-3.52%)
Feb 27, 2009 5.134 5.176 5.001 5.015 0 -0.21(-4.00%)
Feb 26, 2009 5.247 5.371 5.196 5.224 123,015,864 +0.02(+0.40%)
Feb 25, 2009 5.107 5.295 5.044 5.203 162,628,144 +0.09(+1.69%)
Feb 24, 2009 5.036 5.170 4.967 5.117 236,902,240 +0.06(+1.16%)
Feb 23, 2009 5.405 5.438 5.039 5.058 188,151,552 -0.34(-6.27%)
Feb 20, 2009 5.331 5.500 5.302 5.397 0 -0.03(-0.48%)
Feb 19, 2009 5.665 5.687 5.298 5.423 330,178,560 -0.46(-7.89%)
Feb 18, 2009 5.979 6.041 5.792 5.887 165,466,672 -0.04(-0.76%)
Feb 17, 2009 6.058 6.083 5.929 5.932 120,378,520 -0.26(-4.27%)
Feb 13, 2009 6.058 6.261 6.026 6.197 120,219,824 +0.11(+1.79%)
Feb 12, 2009 5.919 6.095 5.832 6.088 114,109,056 +0.03(+0.46%)
Feb 11, 2009 6.126 6.141 5.969 6.060 99,092,144 -0.02(-0.37%)
Feb 10, 2009 6.214 6.338 6.046 6.083 99,742,376 -0.19(-3.08%)
Feb 09, 2009 6.297 6.350 6.236 6.276 81,517,064 -0.09(-1.41%)
Feb 06, 2009 6.086 6.426 6.055 6.366 134,807,648 +0.30(+5.02%)
Feb 05, 2009 6.124 6.128 6.005 6.062 159,162,368 -0.16(-2.61%)
Feb 04, 2009 6.228 6.392 6.197 6.224 84,143,680 -0.01(-0.19%)
Feb 03, 2009 6.043 6.262 5.948 6.236 83,301,016 +0.25(+4.15%)
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.