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 (%)
Nov 30, 2011 4.704 4.826 4.704 4.792 210,913,040 +0.18(+3.90%)
Nov 29, 2011 4.631 4.715 4.562 4.612 158,679,616 +0.06(+1.39%)
Nov 28, 2011 4.456 4.564 4.392 4.548 115,828,480 +0.20(+4.49%)
Nov 25, 2011 4.389 4.434 4.349 4.353 52,606,432 -0.07(-1.51%)
Nov 23, 2011 4.507 4.574 4.396 4.420 142,882,160 -0.15(-3.26%)
Nov 22, 2011 4.502 4.590 4.329 4.569 290,969,408 -0.04(-0.78%)
Nov 21, 2011 4.636 4.696 4.506 4.605 200,869,632 -0.19(-4.04%)
Nov 18, 2011 4.763 4.869 4.739 4.799 170,787,264 +0.12(+2.57%)
Nov 17, 2011 4.773 4.778 4.598 4.679 106,890,320 -0.11(-2.29%)
Nov 16, 2011 4.816 4.902 4.739 4.788 117,683,792 -0.05(-1.10%)
Nov 15, 2011 4.662 4.872 4.646 4.842 117,174,160 +0.16(+3.37%)
Nov 14, 2011 4.725 4.749 4.646 4.684 66,282,612 -0.04(-0.94%)
Nov 11, 2011 4.668 4.764 4.655 4.728 76,782,968 +0.14(+3.06%)
Nov 10, 2011 4.550 4.615 4.510 4.588 87,758,176 +0.07(+1.63%)
Nov 09, 2011 4.658 4.665 4.500 4.514 108,795,448 -0.26(-5.42%)
Nov 08, 2011 4.819 4.819 4.697 4.773 101,569,240 -0.01(-0.14%)
Nov 07, 2011 4.638 4.783 4.600 4.780 104,347,840 +0.16(+3.37%)
Nov 04, 2011 4.578 4.626 4.516 4.624 73,699,224 +0.02(+0.48%)
Nov 03, 2011 4.492 4.626 4.430 4.602 93,923,792 +0.16(+3.59%)
Nov 02, 2011 4.446 4.519 4.421 4.442 95,348,808 +0.05(+1.05%)
Nov 01, 2011 4.440 4.470 4.346 4.396 112,165,840 -0.17(-3.65%)
Oct 31, 2011 4.698 4.725 4.562 4.562 96,864,144 -0.23(-4.76%)
Oct 28, 2011 4.752 4.898 4.725 4.790 160,266,720 +0.16(+3.52%)
Oct 27, 2011 4.540 4.704 4.531 4.627 152,722,384 +0.21(+4.82%)
Oct 26, 2011 4.307 4.437 4.259 4.415 118,606,640 +0.12(+2.79%)
Oct 25, 2011 4.444 4.447 4.286 4.295 88,066,856 -0.17(-3.73%)
Oct 24, 2011 4.389 4.485 4.367 4.461 73,686,680 +0.11(+2.52%)
Oct 21, 2011 4.295 4.386 4.283 4.351 87,337,568 +0.11(+2.59%)
Oct 20, 2011 4.267 4.289 4.157 4.241 109,076,896 -0.04(-0.96%)
Oct 19, 2011 4.348 4.372 4.259 4.283 80,356,256 -0.11(-2.46%)
Oct 18, 2011 4.240 4.425 4.209 4.391 120,060,728 +0.13(+3.02%)
Oct 17, 2011 4.430 4.447 4.235 4.262 97,588,472 -0.21(-4.79%)
Oct 14, 2011 4.461 4.516 4.442 4.476 69,876,872 +0.08(+1.87%)
Oct 13, 2011 4.444 4.449 4.310 4.394 90,365,088 -0.04(-0.93%)
Oct 12, 2011 4.478 4.507 4.401 4.435 120,446,608 -0.01(-0.19%)
Oct 11, 2011 4.387 4.463 4.368 4.444 102,937,648 +0.03(+0.70%)
Oct 10, 2011 4.343 4.455 4.336 4.413 126,669,464 +0.15(+3.46%)
Oct 07, 2011 4.303 4.394 4.207 4.265 176,107,152 -0.03(-0.68%)
Oct 06, 2011 4.216 4.296 4.202 4.295 166,110,528 +0.20(+4.99%)
Oct 05, 2011 3.940 4.137 3.917 4.091 181,037,744 +0.14(+3.65%)
Oct 04, 2011 3.760 3.955 3.744 3.947 180,367,024 +0.14(+3.69%)
Oct 03, 2011 3.886 3.981 3.803 3.806 166,205,072 -0.04(-1.11%)
Sep 30, 2011 4.041 4.072 3.844 3.849 234,171,264 -0.23(-5.59%)
Sep 29, 2011 4.082 4.193 4.001 4.077 156,478,192 +0.10(+2.54%)
Sep 28, 2011 4.104 4.111 3.962 3.976 138,870,672 -0.07(-1.70%)
Sep 27, 2011 4.005 4.200 3.977 4.044 230,538,288 +0.15(+3.87%)
Sep 26, 2011 3.873 3.955 3.845 3.893 186,194,208 +0.07(+1.75%)
Sep 23, 2011 3.861 3.878 3.686 3.827 401,915,872 -0.08(-2.11%)
Sep 22, 2011 3.952 4.065 3.816 3.909 374,968,640 -0.20(-4.92%)
Sep 21, 2011 3.871 4.303 3.808 4.111 515,467,584 +0.26(+6.72%)
Sep 20, 2011 3.921 3.957 3.847 3.852 150,738,288 -0.08(-1.92%)
Sep 19, 2011 3.960 3.979 3.878 3.928 98,430,200 -0.11(-2.63%)
Sep 16, 2011 4.013 4.044 3.969 4.034 136,602,368 +0.04(+1.12%)
Sep 15, 2011 3.981 4.001 3.897 3.989 92,273,440 +0.06(+1.48%)
Sep 14, 2011 3.890 3.965 3.837 3.931 131,353,888 +0.04(+1.01%)
Sep 13, 2011 3.880 3.905 3.845 3.892 142,010,656 +0.02(+0.53%)
Sep 12, 2011 3.794 3.875 3.794 3.871 164,632,208 -0.01(-0.31%)
Sep 09, 2011 4.037 4.056 3.857 3.883 215,248,544 -0.21(-5.11%)
Sep 08, 2011 4.175 4.229 4.089 4.092 125,301,040 -0.05(-1.12%)
Sep 07, 2011 4.109 4.170 4.063 4.139 119,250,968 +0.09(+2.16%)
Sep 06, 2011 3.991 4.060 3.926 4.051 164,169,344 -0.12(-2.92%)
Sep 02, 2011 4.295 4.300 4.169 4.173 109,300,552 -0.23(-5.18%)
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.