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: 7:00 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 (%)
Oct 30, 2015 9.298 4.622 4.622 4.622 169,543,360 -0.07(-1.50%)
Oct 29, 2015 4.737 4.761 4.675 4.692 58,285,272 -0.10(-2.18%)
Oct 28, 2015 4.718 4.800 4.696 4.797 48,634,808 +0.09(+1.93%)
Oct 27, 2015 4.786 4.806 4.688 4.706 88,543,136 -0.11(-2.21%)
Oct 26, 2015 4.961 4.975 4.803 4.812 58,409,000 -0.16(-3.31%)
Oct 23, 2015 4.968 5.014 4.925 4.977 48,559,132 +0.04(+0.90%)
Oct 22, 2015 4.862 4.958 4.862 4.932 46,467,436 +0.09(+1.91%)
Oct 21, 2015 4.901 4.934 4.836 4.839 48,355,976 -0.06(-1.16%)
Oct 20, 2015 4.941 4.963 4.879 4.896 48,153,340 -0.07(-1.45%)
Oct 19, 2015 4.903 4.982 4.887 4.968 72,870,848 +0.02(+0.42%)
Oct 16, 2015 4.951 4.965 4.889 4.947 70,277,824 +0.02(+0.31%)
Oct 15, 2015 4.978 5.016 4.925 4.932 68,972,328 -0.11(-2.21%)
Oct 14, 2015 4.994 5.051 4.961 5.043 50,207,872 +0.03(+0.65%)
Oct 13, 2015 4.975 5.074 4.959 5.011 51,335,404 -0.01(-0.24%)
Oct 12, 2015 5.007 5.033 4.939 5.023 49,609,180 +0.00(+0.00%)
Oct 09, 2015 4.995 5.103 4.980 5.023 138,896,432 +0.02(+0.41%)
Oct 08, 2015 4.798 5.006 4.783 5.002 117,053,224 +0.20(+4.18%)
Oct 07, 2015 4.819 4.845 4.757 4.802 100,185,784 +0.00(+0.04%)
Oct 06, 2015 4.654 4.821 4.647 4.800 122,883,096 +0.14(+3.02%)
Oct 05, 2015 4.517 4.670 4.498 4.659 92,704,656 +0.19(+4.26%)
Oct 02, 2015 4.287 4.469 4.286 4.469 90,856,832 +0.12(+2.84%)
Oct 01, 2015 4.375 4.407 4.299 4.346 72,920,328 -0.04(-1.02%)
Sep 30, 2015 4.298 4.407 4.275 4.390 112,597,976 +0.16(+3.89%)
Sep 29, 2015 4.197 4.277 4.166 4.226 99,179,736 +0.01(+0.33%)
Sep 28, 2015 4.198 4.269 4.183 4.212 87,873,608 -0.08(-1.76%)
Sep 25, 2015 4.356 4.363 4.245 4.287 74,046,568 -0.04(-0.99%)
Sep 24, 2015 4.317 4.342 4.275 4.330 80,893,968 -0.04(-0.90%)
Sep 23, 2015 4.397 4.416 4.335 4.370 65,046,812 -0.03(-0.62%)
Sep 22, 2015 4.438 4.507 4.351 4.397 186,285,856 -0.14(-2.99%)
Sep 21, 2015 4.488 4.577 4.488 4.533 93,392,944 -0.02(-0.38%)
Sep 18, 2015 4.714 4.719 4.534 4.550 171,964,016 -0.18(-3.74%)
Sep 17, 2015 4.762 4.845 4.716 4.726 99,569,664 -0.15(-3.16%)
Sep 16, 2015 4.757 4.893 4.719 4.881 188,185,488 +0.25(+5.29%)
Sep 15, 2015 4.661 4.716 4.622 4.635 0 +0.00(+0.00%)
Sep 14, 2015 4.661 4.716 4.622 4.635 75,734,104 -0.02(-0.41%)
Sep 11, 2015 4.659 4.682 4.615 4.654 66,850,916 -0.03(-0.66%)
Sep 10, 2015 4.661 4.714 4.603 4.685 60,262,040 +0.01(+0.26%)
Sep 09, 2015 4.781 4.802 4.665 4.673 68,272,664 -0.06(-1.20%)
Sep 08, 2015 4.702 4.736 4.668 4.730 59,972,028 +0.10(+2.22%)
Sep 04, 2015 9.401 4.627 4.627 4.627 95,516,432 -0.20(-4.05%)
Sep 03, 2015 4.805 4.920 4.790 4.822 63,535,608 +0.02(+0.46%)
Sep 02, 2015 4.826 4.827 4.699 4.800 65,957,368 +0.03(+0.68%)
Sep 01, 2015 4.695 4.826 4.689 4.767 104,804,568 -0.04(-0.89%)
Aug 31, 2015 4.767 4.821 4.750 4.810 86,569,496 +0.01(+0.11%)
Aug 28, 2015 4.749 4.822 4.742 4.805 86,857,752 +0.04(+0.86%)
Aug 27, 2015 4.695 4.776 4.659 4.764 103,331,392 +0.12(+2.55%)
Aug 26, 2015 4.519 4.651 4.452 4.646 133,200,064 +0.24(+5.49%)
Aug 25, 2015 4.659 4.693 4.397 4.404 137,528,480 -0.16(-3.42%)
Aug 24, 2015 4.390 4.759 4.261 4.560 205,845,808 -0.15(-3.17%)
Aug 21, 2015 4.620 5.045 4.618 4.709 218,065,232 +0.02(+0.44%)
Aug 20, 2015 4.716 4.776 4.665 4.689 96,841,512 -0.07(-1.41%)
Aug 19, 2015 4.833 4.863 4.733 4.755 94,792,160 -0.11(-2.29%)
Aug 18, 2015 4.860 4.899 4.836 4.867 62,750,036 -0.04(-0.77%)
Aug 17, 2015 4.886 4.937 4.848 4.905 47,977,640 -0.02(-0.35%)
Aug 14, 2015 4.877 4.942 4.870 4.922 44,306,912 +0.04(+0.91%)
Aug 13, 2015 4.971 5.042 4.875 4.877 49,695,280 -0.11(-2.23%)
Aug 12, 2015 4.987 4.994 4.865 4.989 77,583,616 -0.04(-0.75%)
Aug 11, 2015 5.133 5.138 5.024 5.026 54,663,376 -0.16(-3.04%)
Aug 10, 2015 5.052 5.193 5.050 5.184 57,689,700 +0.14(+2.82%)
Aug 07, 2015 5.146 5.179 5.040 5.042 60,540,032 -0.13(-2.42%)
Aug 06, 2015 5.211 5.277 5.162 5.167 61,989,304 -0.03(-0.53%)
Aug 05, 2015 5.146 5.208 5.138 5.194 60,482,108 +0.09(+1.81%)
Aug 04, 2015 5.151 5.175 5.061 5.102 73,772,824 -0.04(-0.87%)
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.