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

HP Inc (NY: HPQ )

34.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2007 8.839 8.875 8.602 8.770 118,861,656 +0.02(+0.22%)
Nov 29, 2007 8.637 8.829 8.632 8.752 64,336,652 +0.05(+0.63%)
Nov 28, 2007 8.429 8.743 8.380 8.697 99,093,808 +0.35(+4.15%)
Nov 27, 2007 8.282 8.404 8.248 8.350 91,684,040 +0.09(+1.14%)
Nov 26, 2007 8.426 8.503 8.236 8.256 92,983,080 -0.17(-2.05%)
Nov 23, 2007 8.476 8.482 8.383 8.429 27,199,148 +0.05(+0.59%)
Nov 21, 2007 8.308 8.558 8.308 8.380 83,837,456 -0.12(-1.37%)
Nov 20, 2007 8.671 8.690 8.335 8.496 189,371,648 +0.02(+0.24%)
Nov 19, 2007 8.721 8.830 8.444 8.476 156,741,680 -0.22(-2.58%)
Nov 16, 2007 8.592 8.700 8.482 8.700 128,640,016 +0.32(+3.78%)
Nov 15, 2007 8.366 8.503 8.326 8.383 79,585,856 -0.03(-0.35%)
Nov 14, 2007 8.608 8.608 8.378 8.412 77,119,856 -0.07(-0.87%)
Nov 13, 2007 8.272 8.494 8.243 8.486 97,209,592 +0.34(+4.12%)
Nov 12, 2007 8.217 8.390 8.134 8.150 90,258,128 -0.15(-1.76%)
Nov 09, 2007 8.431 8.474 8.206 8.296 117,923,768 -0.27(-3.10%)
Nov 08, 2007 8.894 8.932 8.314 8.561 144,846,528 -0.33(-3.67%)
Nov 07, 2007 9.062 9.154 8.872 8.887 83,728,448 -0.27(-2.94%)
Nov 06, 2007 9.002 9.168 9.002 9.156 79,461,920 +0.15(+1.66%)
Nov 05, 2007 8.920 9.058 8.878 9.007 69,811,328 +0.02(+0.27%)
Nov 02, 2007 8.897 8.995 8.829 8.983 81,837,976 +0.15(+1.75%)
Nov 01, 2007 8.781 8.966 8.770 8.829 92,493,008 -0.03(-0.35%)
Oct 31, 2007 8.866 8.906 8.750 8.860 72,844,232 +0.02(+0.17%)
Oct 30, 2007 8.853 8.909 8.829 8.844 50,077,528 -0.03(-0.35%)
Oct 29, 2007 8.976 8.995 8.837 8.875 70,547,888 -0.12(-1.33%)
Oct 26, 2007 8.947 9.024 8.908 8.995 69,504,240 +0.19(+2.10%)
Oct 25, 2007 8.825 8.909 8.734 8.810 69,228,184 -0.04(-0.41%)
Oct 24, 2007 8.861 8.889 8.645 8.846 74,137,472 -0.04(-0.50%)
Oct 23, 2007 8.877 8.914 8.748 8.890 56,589,800 +0.10(+1.11%)
Oct 22, 2007 8.714 8.820 8.614 8.793 65,360,136 -0.02(-0.21%)
Oct 19, 2007 9.000 9.069 8.794 8.812 83,129,184 -0.25(-2.78%)
Oct 18, 2007 8.998 9.086 8.918 9.064 50,507,440 +0.06(+0.63%)
Oct 17, 2007 8.980 9.043 8.930 9.007 72,031,072 +0.18(+2.00%)
Oct 16, 2007 8.757 8.896 8.755 8.830 46,821,976 +0.05(+0.53%)
Oct 15, 2007 8.837 8.897 8.710 8.784 43,256,676 -0.05(-0.60%)
Oct 12, 2007 8.815 8.909 8.794 8.837 53,953,368 -0.01(-0.12%)
Oct 11, 2007 8.997 9.024 8.770 8.848 64,166,064 -0.11(-1.22%)
Oct 10, 2007 8.978 9.038 8.914 8.957 52,900,252 -0.04(-0.40%)
Oct 09, 2007 8.949 8.998 8.868 8.993 56,612,552 +0.07(+0.83%)
Oct 08, 2007 8.729 8.945 8.728 8.920 73,245,208 +0.19(+2.22%)
Oct 05, 2007 8.685 8.782 8.666 8.726 67,974,024 +0.07(+0.85%)
Oct 04, 2007 8.642 8.669 8.573 8.652 37,047,736 +0.02(+0.22%)
Oct 03, 2007 8.698 8.716 8.594 8.633 57,208,804 -0.12(-1.33%)
Oct 02, 2007 8.722 8.757 8.626 8.750 50,047,744 +0.01(+0.12%)
Oct 01, 2007 8.539 8.769 8.534 8.740 66,378,624 +0.20(+2.39%)
Sep 28, 2007 8.608 8.626 8.494 8.536 61,961,700 -0.08(-0.95%)
Sep 27, 2007 8.704 8.752 8.601 8.618 66,061,296 -0.06(-0.69%)
Sep 26, 2007 8.741 8.758 8.650 8.678 80,374,952 -0.06(-0.71%)
Sep 25, 2007 8.578 8.743 8.578 8.740 78,191,608 +0.13(+1.47%)
Sep 24, 2007 8.697 8.740 8.601 8.613 63,869,044 -0.05(-0.57%)
Sep 21, 2007 8.644 8.736 8.589 8.662 137,439,904 +0.07(+0.86%)
Sep 20, 2007 8.494 8.623 8.494 8.589 66,214,628 +0.05(+0.64%)
Sep 19, 2007 8.614 8.662 8.469 8.534 119,044,376 -0.07(-0.78%)
Sep 18, 2007 8.477 8.633 8.254 8.601 83,944,376 +0.18(+2.10%)
Sep 17, 2007 8.273 8.489 8.265 8.424 84,713,760 +0.13(+1.57%)
Sep 14, 2007 8.314 8.357 8.177 8.294 96,852,488 -0.07(-0.80%)
Sep 13, 2007 8.349 8.441 8.296 8.361 81,968,624 +0.00(+0.02%)
Sep 12, 2007 8.541 8.551 8.323 8.359 83,016,888 -0.19(-2.23%)
Sep 11, 2007 8.452 8.580 8.424 8.549 65,665,800 +0.15(+1.78%)
Sep 10, 2007 8.400 8.469 8.287 8.400 50,861,520 +0.03(+0.31%)
Sep 07, 2007 8.494 8.546 8.306 8.374 88,202,512 -0.23(-2.67%)
Sep 06, 2007 8.597 8.644 8.544 8.604 72,507,888 +0.02(+0.18%)
Sep 05, 2007 8.529 8.597 8.503 8.589 96,909,944 -0.01(-0.08%)
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.