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

HP Inc (NY: HPQ )

27.79 -0.18 (-0.63%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 16, 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 (%)
May 31, 2007 7.879 7.922 7.862 7.897 87,980,328 +0.01(+0.09%)
May 30, 2007 7.791 7.895 7.800 7.890 65,227,368 +0.02(+0.24%)
May 29, 2007 7.862 7.922 7.814 7.871 82,315,080 -0.01(-0.13%)
May 25, 2007 7.876 7.924 7.829 7.881 93,971,192 +0.04(+0.48%)
May 24, 2007 7.888 7.924 7.817 7.843 111,206,808 -0.04(-0.50%)
May 23, 2007 7.924 7.966 7.874 7.883 113,654,816 +0.01(+0.11%)
May 22, 2007 7.852 7.905 7.774 7.874 86,630,768 +0.06(+0.80%)
May 21, 2007 7.693 7.864 7.662 7.812 111,509,880 +0.11(+1.44%)
May 18, 2007 7.750 7.781 7.627 7.701 103,042,352 -0.05(-0.65%)
May 17, 2007 7.876 7.879 7.672 7.751 133,640,616 -0.06(-0.75%)
May 16, 2007 7.817 7.814 7.655 7.810 108,231,200 +0.08(+1.03%)
May 15, 2007 7.741 7.834 7.717 7.731 68,921,720 -0.05(-0.60%)
May 14, 2007 7.826 7.826 7.741 7.777 54,504,196 -0.04(-0.49%)
May 11, 2007 7.719 7.822 7.688 7.815 58,578,000 +0.10(+1.28%)
May 10, 2007 7.739 7.746 7.667 7.717 79,559,600 -0.04(-0.58%)
May 09, 2007 7.739 7.810 7.688 7.762 95,686,880 -0.01(-0.18%)
May 08, 2007 7.745 7.796 7.598 7.776 230,468,656 +0.21(+2.76%)
May 07, 2007 7.565 7.593 7.532 7.567 58,772,752 +0.00(+0.02%)
May 04, 2007 7.501 7.577 7.447 7.565 95,257,488 +0.17(+2.24%)
May 03, 2007 7.427 7.463 7.390 7.399 54,647,488 -0.02(-0.23%)
May 02, 2007 7.390 7.444 7.390 7.416 61,148,988 +0.00(+0.02%)
May 01, 2007 7.280 7.428 7.280 7.415 98,758,872 +0.13(+1.85%)
Apr 30, 2007 7.280 7.358 7.273 7.280 61,524,460 -0.03(-0.35%)
Apr 27, 2007 7.256 7.321 7.247 7.306 57,633,632 +0.04(+0.59%)
Apr 26, 2007 7.195 7.299 7.176 7.263 82,957,040 +0.03(+0.41%)
Apr 25, 2007 7.221 7.254 7.195 7.233 59,904,640 +0.04(+0.53%)
Apr 24, 2007 7.193 7.256 7.109 7.195 72,332,240 +0.04(+0.58%)
Apr 23, 2007 7.117 7.204 7.083 7.154 61,929,044 +0.01(+0.10%)
Apr 20, 2007 7.161 7.188 7.100 7.147 67,122,064 +0.04(+0.53%)
Apr 19, 2007 7.079 7.178 7.069 7.109 69,032,304 +0.03(+0.41%)
Apr 18, 2007 7.083 7.104 6.990 7.079 71,825,736 -0.04(-0.56%)
Apr 17, 2007 7.097 7.119 7.031 7.119 71,174,400 +0.00(+0.05%)
Apr 16, 2007 7.114 7.128 7.047 7.116 60,138,948 +0.00(+0.02%)
Apr 13, 2007 7.104 7.150 7.036 7.114 60,676,056 +0.01(+0.15%)
Apr 12, 2007 7.017 7.119 6.986 7.104 58,660,520 +0.07(+0.96%)
Apr 11, 2007 7.048 7.064 6.965 7.036 60,786,340 +0.00(+0.02%)
Apr 10, 2007 7.150 7.235 6.971 7.035 88,319,336 -0.11(-1.50%)
Apr 09, 2007 7.206 7.216 7.131 7.142 48,972,164 -0.08(-1.10%)
Apr 05, 2007 7.100 7.235 7.052 7.221 86,520,560 +0.12(+1.70%)
Apr 04, 2007 7.083 7.104 7.040 7.100 72,157,152 +0.04(+0.51%)
Apr 03, 2007 6.971 7.081 6.969 7.064 69,103,432 +0.10(+1.44%)
Apr 02, 2007 6.974 6.983 6.919 6.964 65,867,272 +0.03(+0.42%)
Mar 30, 2007 6.927 6.974 6.822 6.934 82,115,560 +0.02(+0.35%)
Mar 29, 2007 6.901 6.934 6.851 6.910 64,330,964 +0.04(+0.53%)
Mar 28, 2007 6.910 6.941 6.829 6.874 72,490,760 -0.08(-1.09%)
Mar 27, 2007 6.945 6.974 6.927 6.950 68,890,248 -0.04(-0.52%)
Mar 26, 2007 6.986 7.005 6.910 6.986 60,702,544 +0.00(+0.02%)
Mar 23, 2007 6.955 7.014 6.919 6.984 80,806,432 -0.00(-0.05%)
Mar 22, 2007 6.997 7.005 6.888 6.988 76,922,752 +0.04(+0.65%)
Mar 21, 2007 6.863 6.990 6.836 6.943 90,213,744 +0.10(+1.46%)
Mar 20, 2007 6.922 6.953 6.834 6.843 127,536,384 -0.10(-1.49%)
Mar 19, 2007 6.910 6.965 6.896 6.946 64,089,172 +0.05(+0.75%)
Mar 16, 2007 6.945 6.962 6.884 6.895 139,507,808 +0.04(+0.53%)
Mar 15, 2007 6.855 6.886 6.817 6.858 73,917,656 -0.02(-0.23%)
Mar 14, 2007 6.858 6.907 6.786 6.874 101,781,656 +0.04(+0.61%)
Mar 13, 2007 6.974 6.974 6.815 6.832 80,770,784 -0.14(-2.03%)
Mar 12, 2007 6.936 6.993 6.893 6.974 65,140,384 +0.04(+0.65%)
Mar 09, 2007 6.983 7.000 6.827 6.929 100,784,328 -0.03(-0.40%)
Mar 08, 2007 6.997 7.000 6.936 6.957 77,754,344 +0.02(+0.25%)
Mar 07, 2007 6.829 6.979 6.824 6.939 123,604,184 +0.13(+1.88%)
Mar 06, 2007 6.755 6.877 6.741 6.812 107,592,888 +0.12(+1.75%)
Mar 05, 2007 6.646 6.813 6.591 6.694 104,179,344 +0.01(+0.21%)
Mar 02, 2007 6.725 6.772 6.660 6.680 85,340,896 -0.04(-0.67%)
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.