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 29, 2012 3.429 3.481 3.414 3.474 108,954,448 +0.13(+3.87%)
Jun 28, 2012 3.340 3.352 3.303 3.345 92,270,592 -0.03(-0.77%)
Jun 27, 2012 3.345 3.386 3.340 3.371 66,666,988 +0.03(+0.80%)
Jun 26, 2012 3.378 3.402 3.324 3.344 123,015,304 -0.03(-0.97%)
Jun 25, 2012 3.486 3.502 3.364 3.377 130,852,944 -0.14(-4.05%)
Jun 22, 2012 3.521 3.580 3.504 3.519 93,185,152 +0.01(+0.37%)
Jun 21, 2012 3.642 3.654 3.493 3.506 113,687,360 -0.15(-4.09%)
Jun 20, 2012 3.602 3.666 3.568 3.656 100,373,232 +0.06(+1.68%)
Jun 19, 2012 3.657 3.664 3.585 3.595 125,690,768 -0.04(-1.14%)
Jun 18, 2012 3.714 3.733 3.623 3.637 123,540,248 -0.10(-2.73%)
Jun 15, 2012 3.754 3.799 3.727 3.739 101,002,680 +0.01(+0.23%)
Jun 14, 2012 3.711 3.756 3.695 3.730 62,947,112 +0.02(+0.51%)
Jun 13, 2012 3.716 3.751 3.687 3.711 66,893,400 -0.04(-1.01%)
Jun 12, 2012 3.709 3.766 3.695 3.749 64,849,748 +0.05(+1.35%)
Jun 11, 2012 3.863 3.875 3.694 3.699 83,341,864 -0.16(-4.03%)
Jun 08, 2012 3.822 3.861 3.790 3.854 66,154,332 +0.04(+1.13%)
Jun 07, 2012 3.887 3.930 3.803 3.811 82,964,488 -0.05(-1.30%)
Jun 06, 2012 3.749 3.863 3.747 3.861 85,243,160 +0.12(+3.09%)
Jun 05, 2012 3.645 3.758 3.638 3.746 116,838,128 +0.11(+2.94%)
Jun 04, 2012 3.678 3.701 3.606 3.638 105,338,096 -0.03(-0.89%)
Jun 01, 2012 3.778 3.801 3.663 3.671 181,405,168 -0.25(-6.30%)
May 31, 2012 3.941 3.953 3.860 3.918 126,776,024 -0.01(-0.26%)
May 30, 2012 3.898 3.939 3.879 3.929 120,879,960 -0.01(-0.26%)
May 29, 2012 3.866 3.951 3.866 3.939 131,842,448 +0.08(+2.10%)
May 25, 2012 3.709 3.863 3.697 3.858 136,664,176 +0.10(+2.57%)
May 24, 2012 3.908 3.915 3.683 3.761 341,454,016 +0.12(+3.27%)
May 23, 2012 3.654 3.663 3.554 3.642 310,395,552 -0.12(-3.21%)
May 22, 2012 3.782 3.785 3.721 3.763 91,392,688 -0.02(-0.50%)
May 21, 2012 3.701 3.796 3.697 3.782 92,760,416 +0.07(+2.00%)
May 18, 2012 3.820 3.832 3.676 3.708 147,953,520 -0.10(-2.72%)
May 17, 2012 3.806 3.847 3.770 3.811 96,850,992 +0.01(+0.14%)
May 16, 2012 3.880 3.930 3.803 3.806 94,111,160 -0.06(-1.65%)
May 15, 2012 3.968 3.982 3.865 3.870 92,998,416 -0.10(-2.46%)
May 14, 2012 3.974 4.005 3.939 3.968 97,367,216 -0.03(-0.80%)
May 11, 2012 4.032 4.061 3.996 4.000 94,360,488 -0.06(-1.53%)
May 10, 2012 4.024 4.079 3.990 4.062 93,234,736 +0.03(+0.77%)
May 09, 2012 3.991 4.065 3.960 4.031 81,228,768 +0.00(+0.04%)
May 08, 2012 4.084 4.093 3.974 4.029 142,420,160 -0.10(-2.30%)
May 07, 2012 4.179 4.186 4.110 4.124 76,365,376 -0.07(-1.65%)
May 04, 2012 4.212 4.248 4.181 4.193 81,217,920 -0.04(-0.86%)
May 03, 2012 4.362 4.376 4.224 4.229 85,434,528 -0.13(-3.05%)
May 02, 2012 4.330 4.364 4.297 4.362 78,773,776 +0.01(+0.32%)
May 01, 2012 4.272 4.388 4.272 4.349 90,171,816 +0.07(+1.66%)
Apr 30, 2012 4.260 4.285 4.238 4.278 53,536,132 +0.00(+0.04%)
Apr 27, 2012 4.302 4.317 4.260 4.276 51,289,776 -0.02(-0.48%)
Apr 26, 2012 4.276 4.314 4.266 4.297 57,077,360 +0.01(+0.16%)
Apr 25, 2012 4.253 4.293 4.215 4.290 103,425,872 +0.07(+1.60%)
Apr 24, 2012 4.196 4.236 4.184 4.222 69,254,688 +0.03(+0.70%)
Apr 23, 2012 4.191 4.228 4.157 4.193 97,218,384 -0.04(-0.98%)
Apr 20, 2012 4.279 4.308 4.224 4.234 113,713,888 -0.03(-0.81%)
Apr 19, 2012 4.295 4.345 4.229 4.269 104,632,320 -0.04(-0.88%)
Apr 18, 2012 4.243 4.333 4.236 4.307 104,781,080 +0.04(+0.85%)
Apr 17, 2012 4.215 4.331 4.208 4.271 92,134,968 +0.07(+1.69%)
Apr 16, 2012 4.281 4.288 4.176 4.200 87,599,792 -0.04(-1.06%)
Apr 13, 2012 4.307 4.328 4.203 4.245 141,714,000 -0.09(-2.11%)
Apr 12, 2012 4.145 4.343 4.139 4.336 251,243,568 +0.29(+7.22%)
Apr 11, 2012 4.062 4.074 4.015 4.044 96,141,480 +0.02(+0.60%)
Apr 10, 2012 4.003 4.079 3.991 4.020 149,598,832 +0.02(+0.56%)
Apr 09, 2012 3.955 4.029 3.948 3.998 88,348,984 +0.01(+0.13%)
Apr 05, 2012 4.000 4.038 3.987 3.993 85,277,896 -0.03(-0.69%)
Apr 04, 2012 4.012 4.039 4.000 4.020 88,911,096 -0.03(-0.77%)
Apr 03, 2012 4.117 4.157 4.034 4.051 91,774,072 -0.07(-1.80%)
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.