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

HP Inc (NY: HPQ )

27.80 +0.18 (+0.67%)
Streaming Delayed Price Updated: 1:37 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 (%)
Apr 29, 2011 7.021 7.024 6.908 6.974 83,634,600 -0.03(-0.39%)
Apr 28, 2011 7.121 7.135 6.976 7.002 113,649,360 -0.09(-1.24%)
Apr 27, 2011 7.055 7.116 7.033 7.090 75,974,640 +0.06(+0.86%)
Apr 26, 2011 6.983 7.076 6.920 7.029 123,055,544 +0.03(+0.39%)
Apr 25, 2011 7.100 7.109 6.986 7.002 80,615,552 -0.08(-1.12%)
Apr 21, 2011 7.117 7.117 7.035 7.081 55,150,880 +0.02(+0.24%)
Apr 20, 2011 7.024 7.116 7.022 7.064 82,278,064 +0.16(+2.25%)
Apr 19, 2011 6.881 6.919 6.798 6.908 78,182,656 +0.04(+0.60%)
Apr 18, 2011 6.903 6.917 6.765 6.867 107,321,800 -0.09(-1.27%)
Apr 15, 2011 6.976 7.026 6.945 6.955 85,043,704 -0.02(-0.25%)
Apr 14, 2011 6.997 7.036 6.931 6.972 97,924,664 -0.13(-1.87%)
Apr 13, 2011 7.085 7.178 7.057 7.105 73,547,552 +0.08(+1.18%)
Apr 12, 2011 7.028 7.114 7.002 7.022 76,323,736 -0.07(-0.97%)
Apr 11, 2011 7.033 7.131 7.024 7.092 74,143,208 +0.06(+0.86%)
Apr 08, 2011 7.083 7.090 7.000 7.031 76,802,544 -0.07(-0.93%)
Apr 07, 2011 7.143 7.221 7.093 7.097 96,682,936 -0.03(-0.39%)
Apr 06, 2011 6.976 7.143 6.967 7.124 113,991,952 +0.16(+2.36%)
Apr 05, 2011 6.974 7.045 6.946 6.960 93,517,656 -0.01(-0.12%)
Apr 04, 2011 7.022 7.062 6.945 6.969 126,473,576 -0.11(-1.56%)
Apr 01, 2011 7.097 7.097 6.997 7.079 111,243,392 +0.00(+0.02%)
Mar 31, 2011 7.136 7.166 7.076 7.078 92,451,280 -0.06(-0.80%)
Mar 30, 2011 7.135 7.135 7.135 7.135 100,537,072 +0.03(+0.46%)
Mar 29, 2011 7.233 7.257 6.496 7.102 151,232,272 -0.18(-2.44%)
Mar 28, 2011 7.328 7.399 7.275 7.280 65,838,756 -0.07(-0.92%)
Mar 25, 2011 7.401 7.477 7.313 7.347 89,902,096 -0.10(-1.32%)
Mar 24, 2011 7.309 7.453 7.301 7.446 107,484,304 +0.18(+2.45%)
Mar 23, 2011 7.176 7.304 7.171 7.268 87,953,696 +0.06(+0.79%)
Mar 22, 2011 7.209 7.228 7.143 7.211 83,095,856 -0.00(-0.06%)
Mar 21, 2011 7.233 7.234 7.195 7.215 83,508,808 +0.08(+1.08%)
Mar 18, 2011 7.244 7.278 7.131 7.138 167,529,504 -0.02(-0.27%)
Mar 17, 2011 7.036 7.226 7.035 7.157 154,082,032 +0.22(+3.21%)
Mar 16, 2011 7.050 7.138 6.927 6.934 149,325,904 -0.14(-1.93%)
Mar 15, 2011 7.031 7.116 7.019 7.071 128,750,192 -0.10(-1.35%)
Mar 14, 2011 7.136 7.282 7.131 7.168 101,101,080 -0.04(-0.58%)
Mar 11, 2011 7.155 7.233 7.145 7.209 95,420,592 +0.04(+0.60%)
Mar 10, 2011 7.212 7.238 7.128 7.166 115,214,592 -0.10(-1.36%)
Mar 09, 2011 7.325 7.325 7.214 7.264 88,381,440 -0.06(-0.83%)
Mar 08, 2011 7.292 7.378 7.247 7.325 90,740,376 +0.07(+1.00%)
Mar 07, 2011 7.411 7.437 7.245 7.252 103,028,088 -0.11(-1.48%)
Mar 04, 2011 7.473 7.506 7.266 7.361 160,625,248 -0.10(-1.37%)
Mar 03, 2011 7.542 7.576 7.449 7.463 122,031,624 -0.01(-0.09%)
Mar 02, 2011 7.402 7.518 7.390 7.470 84,670,184 +0.06(+0.77%)
Mar 01, 2011 7.539 7.573 7.401 7.413 113,231,504 -0.12(-1.65%)
Feb 28, 2011 7.439 7.572 7.420 7.537 160,273,472 +0.16(+2.23%)
Feb 25, 2011 7.328 7.394 7.307 7.373 155,047,488 +0.09(+1.21%)
Feb 24, 2011 7.456 7.472 7.269 7.285 328,860,704 -0.25(-3.26%)
Feb 23, 2011 8.332 7.553 7.354 7.530 559,544,000 -0.80(-9.62%)
Feb 22, 2011 8.218 8.387 8.166 8.332 176,876,368 -0.08(-0.90%)
Feb 18, 2011 8.430 8.430 8.353 8.408 78,341,960 +0.01(+0.10%)
Feb 17, 2011 8.408 8.429 8.339 8.399 56,908,032 -0.06(-0.76%)
Feb 16, 2011 8.377 8.486 8.354 8.463 86,862,896 +0.17(+2.08%)
Feb 15, 2011 8.226 8.322 8.213 8.290 72,763,360 -0.06(-0.66%)
Feb 14, 2011 8.370 8.410 8.303 8.346 69,412,560 -0.06(-0.68%)
Feb 11, 2011 8.360 8.432 8.334 8.403 83,061,136 -0.01(-0.12%)
Feb 10, 2011 8.372 8.532 8.318 8.413 133,985,176 -0.04(-0.49%)
Feb 09, 2011 8.303 8.455 8.290 8.455 111,717,064 +0.14(+1.66%)
Feb 08, 2011 8.308 8.334 8.251 8.316 57,304,112 +0.00(+0.00%)
Feb 07, 2011 8.242 8.365 8.225 8.316 100,662,416 +0.12(+1.50%)
Feb 04, 2011 8.168 8.210 8.133 8.194 64,913,628 +0.03(+0.40%)
Feb 03, 2011 8.080 8.202 8.028 8.161 90,407,512 +0.06(+0.75%)
Feb 02, 2011 8.024 8.128 8.021 8.100 67,964,272 +0.06(+0.80%)
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.