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

HP Inc (NY: HPQ )

27.62 -0.07 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2011 6.271 6.433 6.259 6.288 158,474,192 +0.15(+2.39%)
Jun 29, 2011 6.076 6.150 6.062 6.141 78,218,952 +0.08(+1.31%)
Jun 28, 2011 6.058 6.081 6.039 6.062 82,410,224 +0.02(+0.31%)
Jun 27, 2011 6.055 6.107 6.031 6.043 88,233,784 +0.01(+0.23%)
Jun 24, 2011 6.077 6.083 6.026 6.029 213,313,232 -0.06(-0.94%)
Jun 23, 2011 6.015 6.096 5.969 6.086 112,870,944 +0.02(+0.31%)
Jun 22, 2011 6.102 6.133 6.065 6.067 74,293,880 -0.03(-0.51%)
Jun 21, 2011 6.069 6.159 6.052 6.098 98,166,288 +0.05(+0.89%)
Jun 20, 2011 6.056 6.062 6.033 6.045 96,273,336 -0.00(-0.03%)
Jun 17, 2011 6.084 6.102 6.036 6.046 227,852,624 +0.01(+0.09%)
Jun 16, 2011 5.889 6.065 5.884 6.041 163,058,496 +0.12(+2.07%)
Jun 15, 2011 5.965 5.970 5.865 5.919 144,425,920 -0.08(-1.35%)
Jun 14, 2011 6.020 6.095 5.984 6.000 116,487,320 +0.01(+0.23%)
Jun 13, 2011 6.069 6.077 5.977 5.986 125,837,544 -0.10(-1.70%)
Jun 10, 2011 6.134 6.138 6.071 6.090 82,896,560 -0.04(-0.59%)
Jun 09, 2011 6.134 6.172 6.109 6.126 67,011,564 +0.02(+0.28%)
Jun 08, 2011 6.086 6.176 6.081 6.109 92,689,568 -0.04(-0.59%)
Jun 07, 2011 6.242 6.245 6.145 6.145 98,224,600 -0.07(-1.08%)
Jun 06, 2011 6.217 6.261 6.204 6.212 89,268,944 -0.03(-0.42%)
Jun 03, 2011 6.228 6.285 6.219 6.238 92,414,440 +0.02(+0.38%)
May 24, 2011 6.153 6.247 6.147 6.215 158,201,600 +0.03(+0.46%)
May 23, 2011 6.147 6.219 6.122 6.186 153,390,976 -0.03(-0.47%)
May 20, 2011 6.221 6.280 6.204 6.216 133,196,280 -0.03(-0.42%)
May 19, 2011 6.293 6.335 6.219 6.242 180,196,624 -0.06(-0.99%)
May 18, 2011 6.328 6.330 6.217 6.304 258,568,880 -0.07(-1.14%)
May 17, 2011 6.490 6.506 6.226 6.376 581,400,704 -0.50(-7.26%)
May 16, 2011 6.945 6.969 6.851 6.876 105,609,272 -0.11(-1.51%)
May 13, 2011 7.048 7.059 6.948 6.981 81,536,080 -0.08(-1.15%)
May 12, 2011 7.062 7.114 7.033 7.062 82,055,144 -0.03(-0.44%)
May 11, 2011 7.166 7.180 7.041 7.093 98,206,048 -0.09(-1.23%)
May 10, 2011 7.097 7.211 7.083 7.181 52,176,896 +0.10(+1.34%)
May 09, 2011 7.047 7.145 7.040 7.086 54,040,520 +0.04(+0.51%)
May 06, 2011 7.092 7.173 7.027 7.050 74,334,856 +0.00(+0.02%)
May 05, 2011 7.022 7.140 7.016 7.048 74,728,720 -0.02(-0.34%)
May 04, 2011 6.976 7.104 6.946 7.073 89,036,720 +0.11(+1.51%)
May 03, 2011 6.886 6.976 6.876 6.967 86,112,776 +0.04(+0.62%)
May 02, 2011 6.913 6.929 6.908 6.924 82,596,560 -0.05(-0.72%)
Apr 29, 2011 7.021 7.024 6.908 6.974 83,634,600 -0.03(-0.39%)
Apr 28, 2011 7.121 7.135 6.976 7.002 113,649,360 -0.09(-1.24%)
Apr 27, 2011 7.055 7.116 7.033 7.090 75,974,640 +0.06(+0.86%)
Apr 26, 2011 6.983 7.076 6.920 7.029 123,055,544 +0.03(+0.39%)
Apr 25, 2011 7.100 7.109 6.986 7.002 80,615,552 -0.08(-1.12%)
Apr 21, 2011 7.117 7.117 7.035 7.081 55,150,880 +0.02(+0.24%)
Apr 20, 2011 7.024 7.116 7.022 7.064 82,278,064 +0.16(+2.25%)
Apr 19, 2011 6.881 6.919 6.798 6.908 78,182,656 +0.04(+0.60%)
Apr 18, 2011 6.903 6.917 6.765 6.867 107,321,800 -0.09(-1.27%)
Apr 15, 2011 6.976 7.026 6.945 6.955 85,043,704 -0.02(-0.25%)
Apr 14, 2011 6.997 7.036 6.931 6.972 97,924,664 -0.13(-1.87%)
Apr 13, 2011 7.085 7.178 7.057 7.105 73,547,552 +0.08(+1.18%)
Apr 12, 2011 7.028 7.114 7.002 7.022 76,323,736 -0.07(-0.97%)
Apr 11, 2011 7.033 7.131 7.024 7.092 74,143,208 +0.06(+0.86%)
Apr 08, 2011 7.083 7.090 7.000 7.031 76,802,544 -0.07(-0.93%)
Apr 07, 2011 7.143 7.221 7.093 7.097 96,682,936 -0.03(-0.39%)
Apr 06, 2011 6.976 7.143 6.967 7.124 113,991,952 +0.16(+2.36%)
Apr 05, 2011 6.974 7.045 6.946 6.960 93,517,656 -0.01(-0.12%)
Apr 04, 2011 7.022 7.062 6.945 6.969 126,473,576 -0.11(-1.56%)
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.