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

HP Inc (NY: HPQ )

28.20 +0.07 (+0.27%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 6.243 6.385 6.209 6.269 74,200,568 +0.02(+0.28%)
Dec 30, 2008 6.174 6.264 6.096 6.252 62,370,744 +0.11(+1.71%)
Dec 29, 2008 6.112 6.155 6.041 6.147 61,698,816 +0.11(+1.74%)
Dec 26, 2008 5.996 6.067 5.996 6.041 25,927,988 +0.05(+0.84%)
Dec 24, 2008 5.963 6.031 5.934 5.991 26,227,594 +0.02(+0.38%)
Dec 23, 2008 6.050 6.121 5.936 5.969 59,970,960 -0.03(-0.58%)
Dec 22, 2008 6.124 6.126 5.881 6.003 76,471,104 -0.11(-1.84%)
Dec 19, 2008 6.098 6.223 6.024 6.115 128,020,560 +0.01(+0.08%)
Dec 18, 2008 6.337 6.337 5.993 6.110 105,593,600 -0.19(-3.02%)
Dec 17, 2008 6.229 6.425 6.100 6.300 96,445,480 +0.03(+0.41%)
Dec 16, 2008 6.103 6.314 6.036 6.274 112,766,448 +0.26(+4.31%)
Dec 15, 2008 6.229 6.236 5.944 6.015 87,943,776 -0.20(-3.20%)
Dec 12, 2008 5.884 6.236 5.874 6.214 101,737,976 +0.21(+3.42%)
Dec 11, 2008 5.932 6.264 5.915 6.008 99,377,680 -0.06(-0.91%)
Dec 10, 2008 5.891 6.134 5.891 6.064 82,146,488 +0.10(+1.71%)
Dec 09, 2008 5.967 6.231 5.939 5.962 106,132,664 -0.12(-2.04%)
Dec 08, 2008 5.943 6.191 5.868 6.086 115,128,224 +0.29(+5.07%)
Dec 05, 2008 5.682 5.920 5.497 5.792 123,852,096 +0.02(+0.42%)
Dec 04, 2008 5.996 6.045 5.671 5.768 107,804,616 -0.25(-4.11%)
Dec 03, 2008 5.801 6.029 5.709 6.015 126,249,224 +0.10(+1.60%)
Dec 02, 2008 5.848 5.967 5.715 5.920 125,366,504 +0.14(+2.48%)
Dec 01, 2008 5.887 6.015 5.777 5.777 121,873,480 -0.32(-5.22%)
Nov 28, 2008 6.017 6.107 5.969 6.095 42,801,236 +0.01(+0.20%)
Nov 26, 2008 5.765 6.090 5.704 6.083 128,025,616 +0.28(+4.79%)
Nov 25, 2008 6.147 6.153 5.680 5.804 217,914,608 -0.36(-5.88%)
Nov 24, 2008 6.064 6.219 5.780 6.167 194,274,016 +0.18(+3.06%)
Nov 21, 2008 5.625 6.015 5.582 5.984 222,849,968 +0.49(+8.83%)
Nov 20, 2008 5.661 5.951 5.430 5.499 234,285,648 -0.21(-3.63%)
Nov 19, 2008 5.735 6.019 5.692 5.706 209,659,712 -0.10(-1.67%)
Nov 18, 2008 5.798 5.846 5.485 5.803 393,579,840 +0.73(+14.49%)
Nov 17, 2008 5.146 5.286 5.039 5.069 91,448,992 -0.19(-3.68%)
Nov 14, 2008 5.307 5.528 5.183 5.262 0 -0.22(-3.94%)
Nov 13, 2008 5.295 5.504 4.877 5.478 221,158,096 +0.10(+1.83%)
Nov 12, 2008 5.559 5.639 5.355 5.380 117,724,952 -0.36(-6.35%)
Nov 11, 2008 5.818 5.872 5.564 5.744 93,108,808 -0.16(-2.69%)
Nov 10, 2008 6.102 6.178 5.798 5.903 90,983,160 -0.08(-1.36%)
Nov 07, 2008 5.846 6.045 5.796 5.984 105,262,672 +0.17(+2.97%)
Nov 06, 2008 6.076 6.119 5.766 5.811 171,697,040 -0.45(-7.20%)
Nov 05, 2008 6.546 6.556 6.214 6.262 129,540,544 -0.34(-5.20%)
Nov 04, 2008 6.762 6.762 6.463 6.606 156,725,568 -0.06(-0.96%)
Nov 03, 2008 6.573 6.805 6.573 6.670 125,773,536 +0.06(+0.86%)
Oct 31, 2008 6.416 6.782 6.416 6.613 166,573,824 +0.10(+1.57%)
Oct 30, 2008 6.319 6.613 6.257 6.511 170,077,328 +0.40(+6.47%)
Oct 29, 2008 6.050 6.340 5.995 6.115 162,440,784 +0.05(+0.88%)
Oct 28, 2008 5.485 6.079 5.317 6.062 160,694,000 +0.68(+12.54%)
Oct 27, 2008 5.478 5.659 5.357 5.386 138,716,480 -0.22(-3.88%)
Oct 24, 2008 5.226 5.756 5.188 5.604 159,559,344 -0.12(-2.14%)
Oct 23, 2008 6.084 6.134 5.485 5.727 219,331,488 -0.36(-5.90%)
Oct 22, 2008 6.454 6.454 5.924 6.086 177,774,912 -0.49(-7.41%)
Oct 21, 2008 6.946 7.031 6.542 6.573 162,240,160 -0.51(-7.22%)
Oct 20, 2008 6.962 7.130 6.755 7.085 125,434,360 +0.22(+3.27%)
Oct 17, 2008 6.815 7.135 6.603 6.860 127,578,992 +0.01(+0.13%)
Oct 16, 2008 6.674 6.882 6.402 6.851 168,555,776 +0.18(+2.72%)
Oct 15, 2008 6.803 7.014 6.625 6.670 167,331,136 -0.32(-4.60%)
Oct 14, 2008 7.263 7.428 6.889 6.991 164,824,752 -0.16(-2.25%)
Oct 13, 2008 6.651 7.238 6.539 7.152 155,587,296 +0.76(+11.89%)
Oct 10, 2008 6.259 7.022 6.133 6.392 0 -0.26(-3.90%)
Oct 09, 2008 7.054 7.104 6.651 6.651 196,171,200 -0.26(-3.75%)
Oct 08, 2008 6.523 7.256 6.416 6.910 238,968,768 +0.06(+0.81%)
Oct 07, 2008 7.041 7.221 6.839 6.855 158,716,944 -0.22(-3.10%)
Oct 06, 2008 7.301 7.428 6.791 7.074 171,284,720 -0.35(-4.77%)
Oct 03, 2008 7.444 7.793 7.363 7.428 0 -0.04(-0.60%)
Oct 02, 2008 7.648 7.653 7.247 7.473 164,221,040 -0.30(-3.80%)
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.