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

HP Inc (NY: HPQ )

27.89 -0.21 (-0.73%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 25, 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 (%)
Jan 31, 2012 4.870 4.877 4.746 4.834 79,596,880 +0.02(+0.36%)
Jan 30, 2012 4.710 4.844 4.704 4.817 70,149,760 +0.00(+0.00%)
Jan 27, 2012 4.779 4.851 4.768 4.817 68,899,040 -0.02(-0.39%)
Jan 26, 2012 4.874 4.919 4.812 4.836 66,033,052 -0.06(-1.17%)
Jan 25, 2012 4.908 4.931 4.844 4.893 77,084,304 -0.03(-0.70%)
Jan 24, 2012 4.877 4.983 4.872 4.927 86,172,352 -0.03(-0.56%)
Jan 23, 2012 4.827 4.989 4.827 4.955 128,701,728 +0.10(+1.96%)
Jan 20, 2012 4.685 4.869 4.673 4.860 130,188,072 +0.17(+3.61%)
Jan 19, 2012 4.668 4.708 4.644 4.691 64,726,288 +0.03(+0.56%)
Jan 18, 2012 4.561 4.665 4.561 4.665 66,375,580 +0.09(+2.06%)
Jan 17, 2012 4.619 4.644 4.561 4.571 64,796,028 -0.01(-0.13%)
Jan 13, 2012 4.615 4.645 4.556 4.577 68,335,680 -0.08(-1.71%)
Jan 12, 2012 4.618 4.663 4.604 4.656 60,357,252 +0.05(+1.18%)
Jan 11, 2012 4.578 4.608 4.549 4.602 78,719,304 -0.01(-0.21%)
Jan 10, 2012 4.611 4.647 4.592 4.611 72,920,408 +0.04(+0.95%)
Jan 09, 2012 4.559 4.597 4.549 4.568 64,008,128 +0.01(+0.15%)
Jan 06, 2012 4.590 4.597 4.544 4.561 67,754,472 -0.02(-0.38%)
Jan 05, 2012 4.547 4.594 4.535 4.578 80,148,976 -0.02(-0.38%)
Jan 04, 2012 4.582 4.630 4.568 4.596 64,343,444 +0.15(+3.26%)
Dec 30, 2011 4.426 4.488 4.426 4.450 66,540,696 +0.02(+0.55%)
Dec 29, 2011 4.342 4.435 4.342 4.426 52,984,500 +0.07(+1.67%)
Dec 28, 2011 4.412 4.445 4.344 4.354 60,554,548 -0.08(-1.75%)
Dec 27, 2011 4.435 4.488 4.426 4.431 69,154,008 -0.04(-0.89%)
Dec 23, 2011 4.476 4.487 4.449 4.471 61,387,220 +0.08(+1.73%)
Dec 21, 2011 4.450 4.471 4.326 4.395 113,969,552 -0.08(-1.81%)
Dec 20, 2011 4.411 4.521 4.411 4.476 85,424,472 +0.13(+3.10%)
Dec 19, 2011 4.483 4.505 4.323 4.342 97,484,288 -0.12(-2.75%)
Dec 16, 2011 4.551 4.608 4.463 4.464 191,654,944 -0.06(-1.22%)
Dec 15, 2011 4.602 4.614 4.513 4.520 103,663,552 -0.04(-0.83%)
Dec 14, 2011 4.601 4.623 4.483 4.558 129,188,104 -0.07(-1.57%)
Dec 13, 2011 4.736 4.812 4.604 4.630 105,566,416 -0.09(-1.98%)
Dec 12, 2011 4.677 4.743 4.677 4.723 113,428,960 -0.10(-2.01%)
Dec 09, 2011 4.770 4.912 4.755 4.820 111,785,776 +0.04(+0.87%)
Dec 08, 2011 4.867 4.953 4.761 4.779 125,483,416 -0.13(-2.64%)
Dec 07, 2011 4.815 4.938 4.782 4.908 103,718,344 +0.04(+0.82%)
Dec 06, 2011 4.793 4.913 4.787 4.869 99,848,840 +0.01(+0.21%)
Dec 05, 2011 4.834 4.907 4.815 4.858 107,118,720 +0.08(+1.59%)
Dec 02, 2011 4.922 4.924 4.772 4.782 118,394,440 -0.09(-1.91%)
Dec 01, 2011 4.741 4.913 4.741 4.875 128,316,064 +0.05(+0.97%)
Nov 30, 2011 4.741 4.863 4.741 4.829 209,297,952 +0.18(+3.90%)
Nov 29, 2011 4.666 4.751 4.597 4.647 157,464,512 +0.06(+1.39%)
Nov 28, 2011 4.490 4.599 4.426 4.583 114,941,504 +0.20(+4.49%)
Nov 25, 2011 4.423 4.468 4.383 4.387 52,203,592 -0.07(-1.51%)
Nov 23, 2011 4.542 4.609 4.430 4.454 141,788,016 -0.15(-3.26%)
Nov 22, 2011 4.537 4.625 4.362 4.604 288,741,280 -0.04(-0.78%)
Nov 21, 2011 4.672 4.732 4.540 4.640 199,331,456 -0.20(-4.04%)
Nov 18, 2011 4.799 4.907 4.775 4.836 169,479,440 +0.12(+2.57%)
Nov 17, 2011 4.810 4.815 4.634 4.715 106,071,800 -0.11(-2.29%)
Nov 16, 2011 4.853 4.939 4.775 4.825 116,782,616 -0.05(-1.10%)
Nov 15, 2011 4.697 4.910 4.682 4.879 116,276,888 +0.16(+3.37%)
Nov 14, 2011 4.761 4.786 4.682 4.720 65,775,044 -0.04(-0.94%)
Nov 11, 2011 4.704 4.801 4.691 4.765 76,194,992 +0.14(+3.06%)
Nov 10, 2011 4.585 4.651 4.545 4.623 87,086,160 +0.07(+1.63%)
Nov 09, 2011 4.694 4.701 4.535 4.549 107,962,336 -0.26(-5.42%)
Nov 08, 2011 4.856 4.856 4.733 4.810 100,791,464 -0.01(-0.14%)
Nov 07, 2011 4.673 4.820 4.635 4.817 103,548,784 +0.16(+3.37%)
Nov 04, 2011 4.613 4.661 4.551 4.659 73,134,864 +0.02(+0.48%)
Nov 03, 2011 4.526 4.661 4.464 4.637 93,204,568 +0.16(+3.59%)
Nov 02, 2011 4.480 4.554 4.456 4.476 94,618,664 +0.05(+1.05%)
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.