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 28, 2010 7.888 8.069 7.845 7.888 111,633,640 -0.16(-1.98%)
May 27, 2010 7.949 8.073 7.946 8.047 104,642,808 +0.21(+2.67%)
May 26, 2010 7.930 8.014 7.816 7.838 2,916 -0.02(-0.28%)
May 25, 2010 7.636 7.869 7.572 7.860 5,541 +0.03(+0.35%)
May 24, 2010 7.934 8.054 7.824 7.833 105,442,984 -0.15(-1.91%)
May 21, 2010 7.707 8.025 7.680 7.985 162,302,688 +0.13(+1.70%)
May 20, 2010 7.816 8.016 7.781 7.851 33,815 -0.21(-2.55%)
May 19, 2010 8.213 8.254 7.944 8.057 188,553,264 +0.04(+0.45%)
May 18, 2010 8.272 8.277 7.999 8.021 1,542,604 -0.13(-1.54%)
May 17, 2010 8.134 8.176 7.995 8.146 98,899,024 +0.02(+0.19%)
May 14, 2010 8.131 8.263 7.987 8.131 151,436,688 -0.22(-2.65%)
May 13, 2010 8.493 8.572 8.333 8.352 641 -0.04(-0.46%)
May 12, 2010 8.347 8.548 8.335 8.391 103,151,216 +0.09(+1.08%)
May 11, 2010 8.465 8.474 8.266 8.301 8,749 -0.12(-1.38%)
May 10, 2010 8.434 8.450 8.366 8.417 137,076,480 +0.41(+5.07%)
May 07, 2010 8.246 8.280 7.819 8.011 225,357,472 -0.28(-3.35%)
May 06, 2010 8.280 8.913 7.190 8.289 56,821 -0.34(-3.89%)
May 05, 2010 8.678 8.763 8.597 8.624 81,847,904 -0.06(-0.66%)
May 04, 2010 8.949 8.957 8.623 8.681 5,314 -0.35(-3.93%)
May 03, 2010 8.921 9.077 8.913 9.036 68,062,360 +0.13(+1.42%)
Apr 30, 2010 9.086 9.151 8.901 8.909 91,770,264 -0.16(-1.72%)
Apr 29, 2010 9.019 9.086 9.009 9.065 113,894,680 -0.07(-0.75%)
Apr 28, 2010 9.105 9.178 9.103 9.134 93,760,392 +0.01(+0.06%)
Apr 27, 2010 9.261 9.300 9.105 9.129 84,889,960 -0.17(-1.86%)
Apr 26, 2010 9.245 9.360 9.226 9.302 70,571,680 +0.06(+0.67%)
Apr 23, 2010 9.148 9.242 9.091 9.240 57,071,756 +0.10(+1.11%)
Apr 22, 2010 9.141 9.175 9.002 9.139 72,282,312 -0.07(-0.73%)
Apr 21, 2010 9.206 9.262 9.129 9.206 595,752 +0.02(+0.26%)
Apr 20, 2010 9.232 9.256 9.148 9.182 71,468,600 -0.01(-0.15%)
Apr 19, 2010 9.163 9.211 9.094 9.196 62,597,108 -0.02(-0.20%)
Apr 16, 2010 9.266 9.386 9.177 9.214 91,165,472 -0.08(-0.89%)
Apr 15, 2010 9.292 9.310 9.180 9.297 82,476,440 -0.05(-0.53%)
Apr 14, 2010 9.261 9.367 9.249 9.346 70,139,088 +0.13(+1.38%)
Apr 13, 2010 9.238 9.254 9.182 9.220 47,316,824 -0.02(-0.19%)
Apr 12, 2010 9.221 9.257 9.218 9.237 49,316,004 +0.00(+0.02%)
Apr 09, 2010 9.196 9.235 9.154 9.235 43,665,320 +0.04(+0.45%)
Apr 08, 2010 9.115 9.214 9.046 9.194 52,539,156 +0.06(+0.64%)
Apr 07, 2010 9.213 9.230 9.079 9.136 70,446,488 -0.10(-1.06%)
Apr 06, 2010 9.202 9.252 9.148 9.233 56,492,156 +0.02(+0.22%)
Apr 05, 2010 9.134 9.249 9.118 9.213 57,640,028 +0.09(+0.94%)
Apr 01, 2010 18.31 9.127 9.127 9.127 68,617,440 +0.02(+0.17%)
Mar 31, 2010 9.067 9.153 9.055 9.112 74,991,072 -0.02(-0.21%)
Mar 30, 2010 9.074 9.149 9.074 9.130 59,167,900 +0.05(+0.55%)
Mar 29, 2010 9.158 9.194 9.069 9.081 59,702,728 -0.08(-0.84%)
Mar 26, 2010 9.185 9.204 9.127 9.158 82,985,952 -0.01(-0.15%)
Mar 25, 2010 9.144 9.221 9.115 9.172 98,101,296 +0.08(+0.83%)
Mar 24, 2010 9.081 9.124 9.050 9.096 88,207,584 -0.02(-0.17%)
Mar 23, 2010 9.088 9.113 9.036 9.112 56,305,160 +0.03(+0.38%)
Mar 22, 2010 8.937 9.093 8.937 9.077 91,530,608 +0.08(+0.88%)
Mar 19, 2010 9.053 9.077 8.950 8.998 122,033,656 -0.04(-0.46%)
Mar 18, 2010 8.952 9.057 8.933 9.040 82,420,464 +0.09(+0.96%)
Mar 17, 2010 8.985 9.043 8.945 8.954 82,861,888 -0.02(-0.23%)
Mar 16, 2010 8.966 8.993 8.930 8.974 65,951,012 -0.01(-0.13%)
Mar 15, 2010 8.933 8.986 8.926 8.986 59,950,468 +0.01(+0.11%)
Mar 12, 2010 8.926 8.988 8.884 8.976 68,596,104 +0.06(+0.65%)
Mar 11, 2010 8.870 8.920 8.808 8.918 55,832,540 +0.04(+0.46%)
Mar 10, 2010 8.890 8.930 8.848 8.877 68,181,904 -0.02(-0.19%)
Mar 09, 2010 8.842 8.954 8.824 8.894 59,677,448 +0.03(+0.29%)
Mar 08, 2010 8.854 8.911 8.842 8.868 75,154,224 -0.05(-0.58%)
Mar 05, 2010 8.866 8.957 8.856 8.920 90,123,176 +0.09(+1.01%)
Mar 04, 2010 8.760 8.841 8.750 8.830 47,130,352 +0.07(+0.80%)
Mar 03, 2010 8.762 8.803 8.743 8.760 66,808,376 -0.00(-0.04%)
Mar 02, 2010 8.839 8.870 8.731 8.764 87,575,544 -0.07(-0.81%)
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.