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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2006 5.504 5.544 5.492 5.513 51,799,692 -0.03(-0.62%)
Jul 28, 2006 5.577 5.599 5.515 5.548 61,538,324 -0.01(-0.25%)
Jul 27, 2006 5.487 5.629 5.468 5.561 90,862,464 +0.08(+1.39%)
Jul 26, 2006 5.281 5.561 5.281 5.485 121,703,688 +0.07(+1.34%)
Jul 25, 2006 5.382 5.454 5.338 5.413 77,410,128 +0.04(+0.84%)
Jul 24, 2006 5.266 5.427 5.266 5.368 74,587,224 +0.10(+1.80%)
Jul 21, 2006 5.361 5.373 5.180 5.273 131,740,416 -0.22(-4.03%)
Jul 20, 2006 5.554 5.660 5.489 5.494 59,395,536 -0.08(-1.40%)
Jul 19, 2006 5.382 5.584 5.347 5.572 103,058,768 +0.22(+4.20%)
Jul 18, 2006 5.321 5.404 5.259 5.347 81,902,344 -0.04(-0.80%)
Jul 17, 2006 5.318 5.437 5.290 5.390 62,904,916 +0.08(+1.43%)
Jul 14, 2006 5.356 5.402 5.306 5.314 91,188,344 -0.08(-1.47%)
Jul 13, 2006 5.471 5.492 5.321 5.394 81,949,808 -0.08(-1.42%)
Jul 12, 2006 5.584 5.618 5.452 5.471 73,555,192 -0.15(-2.67%)
Jul 11, 2006 5.494 5.648 5.470 5.622 80,278,752 +0.11(+1.91%)
Jul 10, 2006 5.675 5.693 5.454 5.516 80,762,072 -0.16(-2.80%)
Jul 07, 2006 5.693 5.755 5.656 5.675 92,436,856 -0.04(-0.76%)
Jul 06, 2006 5.630 5.776 5.624 5.719 73,350,288 +0.06(+1.01%)
Jul 05, 2006 5.649 5.743 5.646 5.662 96,317,256 +0.04(+0.80%)
Jul 03, 2006 5.451 5.648 5.442 5.617 55,845,060 +0.14(+2.62%)
Jun 30, 2006 5.544 5.583 5.454 5.473 124,114,472 -0.06(-1.09%)
Jun 29, 2006 5.477 5.537 5.421 5.534 76,769,952 +0.08(+1.39%)
Jun 28, 2006 5.546 5.561 5.363 5.458 92,311,832 -0.06(-1.10%)
Jun 27, 2006 5.618 5.630 5.511 5.518 75,475,712 -0.10(-1.69%)
Jun 26, 2006 5.684 5.736 5.580 5.613 62,979,584 -0.03(-0.52%)
Jun 23, 2006 5.686 5.725 5.636 5.643 59,940,204 -0.05(-0.94%)
Jun 22, 2006 5.808 5.864 5.691 5.696 116,296,360 -0.13(-2.28%)
Jun 21, 2006 5.693 5.881 5.687 5.829 133,293,392 +0.15(+2.68%)
Jun 20, 2006 5.753 5.782 5.637 5.677 87,058,464 -0.12(-2.12%)
Jun 19, 2006 5.712 5.874 5.712 5.800 186,861,952 +0.09(+1.60%)
Jun 16, 2006 5.511 5.744 5.511 5.708 209,804,032 +0.20(+3.64%)
Jun 15, 2006 5.226 5.515 5.218 5.508 139,016,176 +0.30(+5.77%)
Jun 14, 2006 5.162 5.209 5.140 5.207 73,081,136 +0.06(+1.17%)
Jun 13, 2006 5.161 5.214 5.079 5.147 100,286,800 -0.01(-0.27%)
Jun 12, 2006 5.173 5.212 5.129 5.161 77,007,848 -0.01(-0.23%)
Jun 09, 2006 5.183 5.204 5.133 5.173 106,786,944 -0.02(-0.40%)
Jun 08, 2006 5.338 5.340 5.010 5.193 135,711,696 -0.15(-2.81%)
Jun 07, 2006 5.356 5.420 5.340 5.344 72,942,800 +0.01(+0.10%)
Jun 06, 2006 5.494 5.494 5.283 5.338 95,329,216 -0.12(-2.18%)
Jun 05, 2006 5.554 5.601 5.454 5.458 51,441,980 -0.14(-2.50%)
Jun 02, 2006 5.599 5.608 5.532 5.598 52,129,040 -0.01(-0.09%)
Jun 01, 2006 5.551 5.615 5.509 5.603 60,279,972 +0.01(+0.15%)
May 31, 2006 5.520 5.603 5.487 5.594 68,893,960 +0.08(+1.44%)
May 30, 2006 5.580 5.611 5.513 5.515 45,637,004 -0.11(-1.91%)
May 26, 2006 5.568 5.636 5.546 5.622 46,453,716 +0.05(+0.84%)
May 25, 2006 5.594 5.622 5.534 5.575 54,074,452 -0.02(-0.31%)
May 24, 2006 5.563 5.651 5.532 5.592 71,378,256 +0.04(+0.81%)
May 23, 2006 5.627 5.710 5.548 5.548 85,566,848 -0.01(-0.22%)
May 22, 2006 5.503 5.620 5.482 5.560 76,154,672 +0.03(+0.50%)
May 19, 2006 5.634 5.679 5.406 5.532 115,337,256 -0.08(-1.42%)
May 18, 2006 5.589 5.710 5.589 5.611 128,593,376 +0.06(+0.99%)
May 17, 2006 5.546 5.653 5.504 5.556 196,861,056 +0.18(+3.38%)
May 16, 2006 5.465 5.506 5.269 5.375 110,910,448 -0.09(-1.64%)
May 15, 2006 5.549 5.667 5.465 5.465 70,004,136 -0.09(-1.56%)
May 12, 2006 5.632 5.648 5.529 5.551 51,154,888 -0.07(-1.23%)
May 11, 2006 5.681 5.693 5.553 5.620 52,277,216 -0.10(-1.66%)
May 10, 2006 5.691 5.762 5.681 5.715 33,352,722 -0.01(-0.12%)
May 09, 2006 5.713 5.772 5.681 5.722 55,342,644 -0.12(-1.98%)
May 08, 2006 5.803 5.865 5.762 5.838 44,544,772 -0.01(-0.24%)
May 05, 2006 5.782 5.857 5.738 5.852 70,749,656 +0.10(+1.74%)
May 04, 2006 5.684 5.770 5.677 5.751 45,031,556 +0.08(+1.37%)
May 03, 2006 5.594 5.701 5.594 5.674 38,434,756 +0.09(+1.61%)
May 02, 2006 5.658 5.663 5.566 5.584 38,153,448 -0.06(-0.98%)
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.