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: 4:10 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 (%)
Dec 31, 2008 6.244 6.385 6.209 6.270 74,195,224 +0.02(+0.28%)
Dec 30, 2008 6.175 6.264 6.097 6.252 62,366,244 +0.11(+1.71%)
Dec 29, 2008 6.112 6.156 6.042 6.147 61,694,368 +0.11(+1.74%)
Dec 26, 2008 5.997 6.068 5.997 6.042 25,926,118 +0.05(+0.84%)
Dec 24, 2008 5.964 6.031 5.934 5.992 26,225,704 +0.02(+0.38%)
Dec 23, 2008 6.050 6.121 5.936 5.969 59,966,632 -0.03(-0.58%)
Dec 22, 2008 6.125 6.126 5.881 6.004 76,465,584 -0.11(-1.84%)
Dec 19, 2008 6.099 6.223 6.024 6.116 128,011,328 +0.01(+0.08%)
Dec 18, 2008 6.337 6.337 5.993 6.111 105,585,984 -0.19(-3.02%)
Dec 17, 2008 6.230 6.425 6.100 6.301 96,438,528 +0.03(+0.41%)
Dec 16, 2008 6.104 6.315 6.036 6.275 112,758,320 +0.26(+4.31%)
Dec 15, 2008 6.230 6.237 5.945 6.016 87,937,432 -0.20(-3.20%)
Dec 12, 2008 5.884 6.237 5.874 6.214 101,730,640 +0.21(+3.42%)
Dec 11, 2008 5.933 6.264 5.915 6.009 99,370,520 -0.06(-0.91%)
Dec 10, 2008 5.891 6.135 5.891 6.064 82,140,560 +0.10(+1.71%)
Dec 09, 2008 5.967 6.232 5.940 5.962 106,125,016 -0.12(-2.04%)
Dec 08, 2008 5.943 6.192 5.869 6.087 115,119,920 +0.29(+5.07%)
Dec 05, 2008 5.682 5.921 5.497 5.793 123,843,168 +0.02(+0.42%)
Dec 04, 2008 5.997 6.045 5.672 5.769 107,796,840 -0.25(-4.11%)
Dec 03, 2008 5.801 6.030 5.710 6.016 126,240,120 +0.10(+1.61%)
Dec 02, 2008 5.848 5.967 5.715 5.921 125,357,464 +0.14(+2.48%)
Dec 01, 2008 5.888 6.016 5.777 5.777 121,864,696 -0.32(-5.22%)
Nov 28, 2008 6.017 6.107 5.969 6.095 42,798,148 +0.01(+0.20%)
Nov 26, 2008 5.765 6.090 5.705 6.083 128,016,384 +0.28(+4.79%)
Nov 25, 2008 6.147 6.154 5.681 5.805 217,898,880 -0.36(-5.88%)
Nov 24, 2008 6.064 6.220 5.781 6.168 194,260,000 +0.18(+3.06%)
Nov 21, 2008 5.625 6.016 5.582 5.985 222,833,904 +0.49(+8.83%)
Nov 20, 2008 5.662 5.952 5.430 5.499 234,268,752 -0.21(-3.63%)
Nov 19, 2008 5.736 6.019 5.693 5.706 209,644,608 -0.10(-1.67%)
Nov 18, 2008 5.798 5.846 5.485 5.803 393,551,456 +0.73(+14.49%)
Nov 17, 2008 5.147 5.287 5.040 5.069 91,442,400 -0.19(-3.68%)
Nov 14, 2008 5.307 5.529 5.183 5.262 0 -0.22(-3.94%)
Nov 13, 2008 5.295 5.504 4.877 5.478 221,142,144 +0.10(+1.83%)
Nov 12, 2008 5.560 5.639 5.356 5.380 117,716,456 -0.36(-6.35%)
Nov 11, 2008 5.819 5.872 5.565 5.744 93,102,096 -0.16(-2.69%)
Nov 10, 2008 6.102 6.178 5.798 5.903 90,976,600 -0.08(-1.36%)
Nov 07, 2008 5.846 6.045 5.796 5.985 105,255,080 +0.17(+2.97%)
Nov 06, 2008 6.076 6.119 5.767 5.812 171,684,656 -0.45(-7.20%)
Nov 05, 2008 6.546 6.556 6.214 6.263 129,531,200 -0.34(-5.20%)
Nov 04, 2008 6.762 6.762 6.463 6.607 156,714,272 -0.06(-0.96%)
Nov 03, 2008 6.574 6.805 6.574 6.670 125,764,464 +0.06(+0.86%)
Oct 31, 2008 6.417 6.783 6.417 6.613 166,561,808 +0.10(+1.57%)
Oct 30, 2008 6.320 6.613 6.258 6.512 170,065,056 +0.40(+6.47%)
Oct 29, 2008 6.050 6.340 5.995 6.116 162,429,072 +0.05(+0.88%)
Oct 28, 2008 5.485 6.080 5.318 6.062 160,682,416 +0.68(+12.54%)
Oct 27, 2008 5.478 5.660 5.357 5.387 138,706,480 -0.22(-3.88%)
Oct 24, 2008 5.226 5.757 5.188 5.605 159,547,840 -0.12(-2.14%)
Oct 23, 2008 6.085 6.135 5.485 5.727 219,315,680 -0.36(-5.90%)
Oct 22, 2008 6.455 6.455 5.924 6.087 177,762,096 -0.49(-7.41%)
Oct 21, 2008 6.947 7.032 6.543 6.574 162,228,464 -0.51(-7.22%)
Oct 20, 2008 6.962 7.130 6.755 7.085 125,425,312 +0.22(+3.27%)
Oct 17, 2008 6.816 7.135 6.603 6.861 127,569,792 +0.01(+0.13%)
Oct 16, 2008 6.675 6.883 6.403 6.852 168,543,616 +0.18(+2.72%)
Oct 15, 2008 6.804 7.014 6.626 6.670 167,319,072 -0.32(-4.60%)
Oct 14, 2008 7.263 7.429 6.890 6.992 164,812,880 -0.16(-2.25%)
Oct 13, 2008 6.651 7.239 6.539 7.152 155,576,080 +0.76(+11.89%)
Oct 10, 2008 6.259 7.023 6.133 6.392 0 -0.26(-3.90%)
Oct 09, 2008 7.054 7.104 6.651 6.651 196,157,040 -0.26(-3.75%)
Oct 08, 2008 6.524 7.256 6.417 6.911 238,951,536 +0.06(+0.81%)
Oct 07, 2008 7.042 7.222 6.840 6.855 158,705,504 -0.22(-3.10%)
Oct 06, 2008 7.301 7.429 6.791 7.075 171,272,368 -0.35(-4.77%)
Oct 03, 2008 7.444 7.793 7.363 7.429 0 -0.04(-0.60%)
Oct 02, 2008 7.648 7.654 7.248 7.474 164,209,200 -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.