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 (%)
Sep 30, 2008 7.754 7.970 7.711 7.927 130,296,144 +0.29(+3.79%)
Sep 29, 2008 8.085 8.126 7.591 7.637 160,377,904 -0.56(-6.82%)
Sep 26, 2008 8.045 8.328 8.045 8.196 0 +0.02(+0.23%)
Sep 25, 2008 7.999 8.306 7.913 8.177 129,265,776 +0.16(+1.97%)
Sep 24, 2008 8.050 8.122 7.906 8.020 117,268,800 -0.02(-0.21%)
Sep 23, 2008 8.148 8.308 7.997 8.037 114,128,160 -0.05(-0.59%)
Sep 22, 2008 8.349 8.378 8.042 8.085 129,053,536 -0.19(-2.28%)
Sep 19, 2008 8.378 8.434 8.179 8.273 0 +0.23(+2.83%)
Sep 18, 2008 7.968 8.176 7.893 8.045 214,623,184 +0.20(+2.58%)
Sep 17, 2008 8.162 8.211 7.833 7.843 186,062,032 -0.46(-5.49%)
Sep 16, 2008 7.677 8.400 7.550 8.299 311,903,904 +0.53(+6.79%)
Sep 15, 2008 7.846 7.985 7.771 7.771 148,778,256 -0.28(-3.49%)
Sep 12, 2008 8.014 8.088 7.936 8.052 98,118,088 -0.04(-0.47%)
Sep 11, 2008 7.925 8.133 7.913 8.090 148,614,976 +0.07(+0.92%)
Sep 10, 2008 7.917 8.078 7.889 8.016 129,597,832 +0.13(+1.63%)
Sep 09, 2008 7.973 8.105 7.888 7.888 152,284,064 +0.05(+0.59%)
Sep 08, 2008 7.810 7.860 7.687 7.841 110,055,648 +0.13(+1.73%)
Sep 05, 2008 7.562 7.738 7.540 7.707 0 +0.09(+1.12%)
Sep 04, 2008 7.713 7.730 7.560 7.622 91,450,000 -0.11(-1.40%)
Sep 03, 2008 7.853 7.930 7.636 7.730 110,954,720 -0.16(-1.98%)
Sep 02, 2008 8.088 8.193 7.834 7.886 116,365,296 -0.16(-1.96%)
Aug 29, 2008 8.014 8.116 8.001 8.043 0 -0.07(-0.87%)
Aug 28, 2008 8.025 8.114 7.982 8.114 79,448,320 +0.09(+1.13%)
Aug 27, 2008 7.997 8.095 7.980 8.023 79,072,744 -0.01(-0.13%)
Aug 26, 2008 8.006 8.057 7.982 8.033 59,053,952 +0.01(+0.11%)
Aug 25, 2008 7.997 8.098 7.973 8.025 70,479,872 -0.04(-0.53%)
Aug 22, 2008 7.970 8.095 7.937 8.068 0 +0.10(+1.31%)
Aug 21, 2008 7.834 7.980 7.819 7.963 84,000,816 +0.05(+0.63%)
Aug 20, 2008 7.714 7.947 7.680 7.913 193,442,976 +0.42(+5.65%)
Aug 19, 2008 7.612 7.612 7.428 7.490 132,525,496 -0.16(-2.04%)
Aug 18, 2008 7.829 7.843 7.517 7.646 105,496,056 -0.17(-2.17%)
Aug 15, 2008 7.821 7.858 7.735 7.816 0 +0.02(+0.20%)
Aug 14, 2008 7.766 7.845 7.738 7.800 64,482,256 -0.02(-0.24%)
Aug 13, 2008 7.850 7.896 7.759 7.819 52,751,260 -0.01(-0.15%)
Aug 12, 2008 7.822 7.884 7.728 7.831 49,524,104 -0.01(-0.11%)
Aug 11, 2008 7.857 7.942 7.766 7.840 61,618,528 -0.02(-0.20%)
Aug 08, 2008 7.773 7.877 7.680 7.855 86,116,824 +0.05(+0.68%)
Aug 07, 2008 7.714 7.862 7.646 7.802 75,064,080 +0.06(+0.80%)
Aug 06, 2008 7.677 7.797 7.651 7.740 71,284,504 +0.03(+0.33%)
Aug 05, 2008 7.569 7.747 7.538 7.714 77,676,344 +0.18(+2.41%)
Aug 04, 2008 7.493 7.620 7.481 7.533 55,348,888 -0.00(-0.05%)
Aug 01, 2008 7.680 7.714 7.492 7.536 64,301,144 -0.14(-1.87%)
Jul 31, 2008 7.689 7.781 7.630 7.680 84,899,240 -0.04(-0.58%)
Jul 30, 2008 7.627 7.744 7.586 7.725 93,586,520 +0.16(+2.11%)
Jul 29, 2008 7.565 7.629 7.375 7.565 98,762,360 +0.19(+2.63%)
Jul 28, 2008 7.452 7.514 7.318 7.372 64,265,444 -0.12(-1.62%)
Jul 25, 2008 7.444 7.543 7.380 7.493 68,628,496 +0.06(+0.76%)
Jul 24, 2008 7.615 7.615 7.426 7.437 80,459,552 -0.15(-2.03%)
Jul 23, 2008 7.442 7.660 7.442 7.591 95,207,704 +0.13(+1.72%)
Jul 22, 2008 7.354 7.468 7.308 7.462 88,245,808 +0.03(+0.42%)
Jul 21, 2008 7.474 7.492 7.335 7.431 63,907,736 -0.01(-0.16%)
Jul 18, 2008 7.370 7.534 7.359 7.444 82,621,392 +0.03(+0.44%)
Jul 17, 2008 7.372 7.483 7.252 7.411 110,551,736 +0.15(+2.10%)
Jul 16, 2008 7.082 7.277 7.029 7.258 109,505,032 +0.12(+1.66%)
Jul 15, 2008 7.041 7.214 6.999 7.140 127,658,520 -0.02(-0.34%)
Jul 14, 2008 7.185 7.221 7.041 7.164 98,965,888 +0.03(+0.48%)
Jul 11, 2008 7.061 7.207 7.035 7.130 109,139,368 +0.02(+0.34%)
Jul 10, 2008 7.267 7.282 7.037 7.106 154,953,712 -0.13(-1.80%)
Jul 09, 2008 7.476 7.476 7.224 7.236 95,780,320 -0.21(-2.85%)
Jul 08, 2008 7.510 7.533 7.325 7.449 105,115,328 -0.09(-1.25%)
Jul 07, 2008 7.476 7.706 7.438 7.543 86,632,024 +0.10(+1.29%)
Jul 04, 2008 7.474 7.507 7.313 7.447 79,420,584 +0.00(+0.00%)
Jul 03, 2008 7.474 7.507 7.313 7.447 79,420,584 -0.03(-0.39%)
Jul 02, 2008 7.564 7.620 7.459 7.476 61,013,496 -0.07(-0.89%)
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.