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: 4:10 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 (%)
Jan 31, 2011 7.785 7.838 7.737 7.833 124,890,072 +0.03(+0.40%)
Jan 28, 2011 7.999 8.004 7.776 7.802 120,437,632 -0.21(-2.63%)
Jan 27, 2011 8.054 8.054 7.985 8.013 83,964,712 -0.02(-0.30%)
Jan 26, 2011 8.050 8.105 7.984 8.037 84,021,136 -0.03(-0.42%)
Jan 25, 2011 8.188 8.200 8.037 8.071 103,052,048 -0.01(-0.17%)
Jan 24, 2011 8.004 8.158 7.999 8.085 98,876,728 -0.01(-0.15%)
Jan 21, 2011 8.049 8.167 8.028 8.097 173,899,264 +0.08(+0.96%)
Jan 20, 2011 7.899 8.021 7.845 8.020 125,597,904 +0.08(+0.99%)
Jan 19, 2011 7.925 7.968 7.899 7.941 96,354,432 -0.00(-0.04%)
Jan 18, 2011 7.910 7.958 7.899 7.944 86,075,224 +0.02(+0.19%)
Jan 14, 2011 7.838 7.954 7.818 7.929 89,505,536 +0.10(+1.31%)
Jan 13, 2011 7.795 7.858 7.768 7.826 76,523,888 +0.00(+0.02%)
Jan 12, 2011 7.798 7.836 7.761 7.824 83,880,984 +0.04(+0.46%)
Jan 11, 2011 7.752 7.896 7.749 7.788 145,751,232 +0.10(+1.27%)
Jan 10, 2011 7.690 7.723 7.641 7.690 75,680,672 -0.04(-0.51%)
Jan 07, 2011 7.665 7.781 7.665 7.730 129,913,600 +0.09(+1.14%)
Jan 06, 2011 7.581 7.707 7.574 7.643 112,029,736 +0.07(+0.86%)
Jan 05, 2011 7.462 7.581 7.440 7.577 115,199,408 +0.10(+1.31%)
Jan 04, 2011 7.418 7.503 7.373 7.479 113,283,880 +0.07(+1.00%)
Jan 03, 2011 7.238 7.455 7.238 7.406 113,001,240 +0.19(+2.61%)
Dec 31, 2010 7.233 7.265 7.173 7.217 43,594,448 -0.03(-0.38%)
Dec 30, 2010 7.263 7.279 7.228 7.245 39,515,916 -0.01(-0.14%)
Dec 29, 2010 7.250 7.306 7.243 7.255 50,458,560 +0.01(+0.17%)
Dec 28, 2010 7.198 7.284 7.190 7.243 60,688,396 +0.07(+1.03%)
Dec 27, 2010 7.113 7.197 7.109 7.169 38,229,832 +0.01(+0.19%)
Dec 23, 2010 7.089 7.186 7.078 7.155 49,597,240 +0.04(+0.63%)
Dec 22, 2010 7.152 7.169 7.096 7.111 85,758,464 -0.07(-1.03%)
Dec 21, 2010 7.159 7.217 7.155 7.185 87,509,944 -0.02(-0.26%)
Dec 20, 2010 7.154 7.217 7.152 7.204 89,875,888 +0.01(+0.14%)
Dec 17, 2010 7.191 7.233 7.145 7.193 141,357,088 +0.00(+0.02%)
Dec 16, 2010 7.051 7.202 7.029 7.192 132,249,152 +0.12(+1.75%)
Dec 15, 2010 7.106 7.133 7.066 7.068 77,532,568 -0.05(-0.75%)
Dec 14, 2010 7.147 7.176 7.075 7.121 82,549,536 -0.02(-0.26%)
Dec 13, 2010 7.210 7.231 7.120 7.140 151,537,712 -0.17(-2.28%)
Dec 10, 2010 7.276 7.313 7.233 7.306 98,266,056 +0.01(+0.19%)
Dec 09, 2010 7.334 7.334 7.234 7.293 97,223,248 -0.02(-0.28%)
Dec 08, 2010 7.252 7.324 7.228 7.313 71,376,984 +0.08(+1.11%)
Dec 07, 2010 7.397 7.407 7.215 7.233 128,331,216 -0.08(-1.03%)
Dec 06, 2010 7.293 7.414 7.287 7.308 69,851,496 -0.07(-0.93%)
Dec 03, 2010 7.289 7.418 7.289 7.377 103,019,024 -0.01(-0.19%)
Dec 02, 2010 7.277 7.401 7.272 7.390 96,905,936 +0.09(+1.27%)
Dec 01, 2010 7.286 7.361 7.257 7.298 120,586,928 +0.11(+1.53%)
Nov 30, 2010 7.169 7.274 7.166 7.188 136,303,280 -0.11(-1.57%)
Nov 29, 2010 7.300 7.331 7.214 7.303 120,293,608 -0.10(-1.39%)
Nov 26, 2010 7.382 7.440 7.377 7.406 57,734,476 -0.09(-1.25%)
Nov 24, 2010 7.534 7.499 7.499 7.499 162,754,144 -0.07(-0.92%)
Nov 23, 2010 7.540 7.618 7.390 7.569 300,503,936 +0.15(+2.08%)
Nov 22, 2010 7.363 7.421 7.226 7.414 192,969,536 +0.13(+1.79%)
Nov 19, 2010 7.161 7.293 7.149 7.284 118,365,000 +0.14(+1.92%)
Nov 18, 2010 7.053 7.176 7.034 7.147 115,891,120 +0.12(+1.76%)
Nov 17, 2010 7.162 7.221 6.989 7.023 167,215,584 -0.14(-1.99%)
Nov 16, 2010 7.243 7.267 7.104 7.166 130,564,360 -0.13(-1.74%)
Nov 15, 2010 7.255 7.373 7.241 7.293 84,330,648 +0.06(+0.78%)
Nov 12, 2010 7.324 7.368 7.204 7.236 106,338,472 -0.15(-2.06%)
Nov 11, 2010 7.507 7.538 7.325 7.389 142,505,152 -0.18(-2.40%)
Nov 10, 2010 7.630 7.632 7.498 7.570 77,336,984 +0.01(+0.09%)
Nov 09, 2010 7.653 7.654 7.533 7.564 88,783,112 +0.05(+0.73%)
Nov 08, 2010 7.479 7.626 7.459 7.509 91,704,056 +0.01(+0.18%)
Nov 05, 2010 7.531 7.560 7.433 7.495 91,106,048 -0.06(-0.79%)
Nov 04, 2010 7.565 7.639 7.510 7.555 126,062,584 +0.04(+0.59%)
Nov 03, 2010 7.346 7.543 7.342 7.510 129,680,720 +0.15(+2.10%)
Nov 02, 2010 7.329 7.370 7.308 7.356 67,365,736 +0.07(+0.99%)
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.