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

HP Inc (NY: HPQ )

34.95 +0.42 (+1.22%)
Streaming Delayed Price Updated: 3:22 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 28, 2010 7.888 8.070 7.845 7.888 111,625,600 -0.16(-1.98%)
May 27, 2010 7.950 8.073 7.946 8.048 104,635,272 +0.21(+2.67%)
May 26, 2010 7.931 8.015 7.816 7.838 2,916 -0.02(-0.28%)
May 25, 2010 7.636 7.869 7.573 7.861 5,541 +0.03(+0.35%)
May 24, 2010 7.934 8.054 7.825 7.833 105,435,384 -0.15(-1.91%)
May 21, 2010 7.708 8.025 7.681 7.986 162,290,992 +0.13(+1.70%)
May 20, 2010 7.816 8.017 7.782 7.852 33,813 -0.21(-2.55%)
May 19, 2010 8.214 8.255 7.945 8.058 188,539,680 +0.04(+0.45%)
May 18, 2010 8.272 8.277 8.000 8.022 1,542,493 -0.13(-1.54%)
May 17, 2010 8.135 8.176 7.996 8.147 98,891,896 +0.02(+0.19%)
May 14, 2010 8.132 8.264 7.988 8.132 151,425,776 -0.22(-2.65%)
May 13, 2010 8.493 8.572 8.334 8.353 641 -0.04(-0.46%)
May 12, 2010 8.348 8.548 8.336 8.391 103,143,784 +0.09(+1.08%)
May 11, 2010 8.466 8.474 8.267 8.301 8,749 -0.12(-1.38%)
May 10, 2010 8.435 8.450 8.366 8.417 137,066,608 +0.41(+5.07%)
May 07, 2010 8.246 8.281 7.819 8.012 225,341,232 -0.28(-3.35%)
May 06, 2010 8.281 8.913 7.190 8.289 56,817 -0.34(-3.89%)
May 05, 2010 8.678 8.763 8.598 8.624 81,842,008 -0.06(-0.66%)
May 04, 2010 8.949 8.958 8.624 8.682 5,313 -0.35(-3.93%)
May 03, 2010 8.922 9.078 8.913 9.037 68,057,456 +0.13(+1.42%)
Apr 30, 2010 9.086 9.152 8.901 8.910 91,763,656 -0.16(-1.72%)
Apr 29, 2010 9.020 9.086 9.009 9.066 113,886,472 -0.07(-0.75%)
Apr 28, 2010 9.105 9.179 9.104 9.134 93,753,640 +0.01(+0.06%)
Apr 27, 2010 9.261 9.301 9.105 9.129 84,883,848 -0.17(-1.86%)
Apr 26, 2010 9.246 9.361 9.227 9.302 70,566,592 +0.06(+0.67%)
Apr 23, 2010 9.148 9.242 9.092 9.241 57,067,644 +0.10(+1.11%)
Apr 22, 2010 9.141 9.176 9.002 9.140 72,277,104 -0.07(-0.73%)
Apr 21, 2010 9.206 9.263 9.129 9.206 595,709 +0.02(+0.26%)
Apr 20, 2010 9.232 9.256 9.148 9.182 71,463,448 -0.01(-0.15%)
Apr 19, 2010 9.164 9.212 9.094 9.196 62,592,600 -0.02(-0.20%)
Apr 16, 2010 9.266 9.386 9.177 9.215 91,158,904 -0.08(-0.89%)
Apr 15, 2010 9.292 9.311 9.181 9.297 82,470,496 -0.05(-0.53%)
Apr 14, 2010 9.261 9.368 9.249 9.347 70,134,032 +0.13(+1.38%)
Apr 13, 2010 9.239 9.254 9.182 9.220 47,313,416 -0.02(-0.19%)
Apr 12, 2010 9.222 9.258 9.218 9.237 49,312,452 +0.00(+0.02%)
Apr 09, 2010 9.196 9.236 9.155 9.236 43,662,176 +0.04(+0.45%)
Apr 08, 2010 9.116 9.215 9.047 9.194 52,535,368 +0.06(+0.64%)
Apr 07, 2010 9.213 9.230 9.080 9.136 70,441,416 -0.10(-1.06%)
Apr 06, 2010 9.203 9.253 9.148 9.234 56,488,088 +0.02(+0.22%)
Apr 05, 2010 9.134 9.249 9.119 9.213 57,635,876 +0.09(+0.94%)
Apr 01, 2010 18.31 9.128 9.128 9.128 68,612,496 +0.02(+0.17%)
Mar 31, 2010 9.068 9.153 9.056 9.112 74,985,664 -0.02(-0.21%)
Mar 30, 2010 9.074 9.150 9.074 9.131 59,163,636 +0.05(+0.55%)
Mar 29, 2010 9.158 9.194 9.069 9.081 59,698,428 -0.08(-0.84%)
Mar 26, 2010 9.186 9.205 9.128 9.158 82,979,968 -0.01(-0.15%)
Mar 25, 2010 9.145 9.222 9.116 9.172 98,094,232 +0.08(+0.83%)
Mar 24, 2010 9.081 9.124 9.050 9.097 88,201,232 -0.02(-0.17%)
Mar 23, 2010 9.088 9.114 9.037 9.112 56,301,104 +0.03(+0.38%)
Mar 22, 2010 8.937 9.093 8.937 9.078 91,524,016 +0.08(+0.88%)
Mar 19, 2010 9.054 9.078 8.951 8.999 122,024,864 -0.04(-0.46%)
Mar 18, 2010 8.953 9.057 8.934 9.040 82,414,528 +0.09(+0.96%)
Mar 17, 2010 8.985 9.044 8.946 8.954 82,855,920 -0.02(-0.23%)
Mar 16, 2010 8.966 8.994 8.930 8.975 65,946,260 -0.01(-0.13%)
Mar 15, 2010 8.934 8.987 8.927 8.987 59,946,148 +0.01(+0.11%)
Mar 12, 2010 8.927 8.989 8.884 8.977 68,591,160 +0.06(+0.65%)
Mar 11, 2010 8.870 8.920 8.809 8.918 55,828,520 +0.04(+0.46%)
Mar 10, 2010 8.891 8.930 8.848 8.877 68,176,992 -0.02(-0.19%)
Mar 09, 2010 8.843 8.954 8.824 8.894 59,673,148 +0.03(+0.29%)
Mar 08, 2010 8.855 8.912 8.843 8.869 75,148,808 -0.05(-0.58%)
Mar 05, 2010 8.867 8.958 8.857 8.920 90,116,680 +0.09(+1.01%)
Mar 04, 2010 8.761 8.841 8.750 8.831 47,126,956 +0.07(+0.80%)
Mar 03, 2010 8.762 8.804 8.744 8.761 66,803,560 -0.00(-0.04%)
Mar 02, 2010 8.840 8.870 8.732 8.764 87,569,232 -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.