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

HP Inc (NY: HPQ )

27.79 +0.17 (+0.62%)
Streaming Delayed Price Updated: 2:49 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 30, 2012 4.260 4.284 4.238 4.277 53,539,992 +0.00(+0.04%)
Apr 27, 2012 4.302 4.317 4.260 4.276 51,293,472 -0.02(-0.48%)
Apr 26, 2012 4.276 4.314 4.265 4.296 57,081,476 +0.01(+0.16%)
Apr 25, 2012 4.253 4.293 4.215 4.289 103,433,336 +0.07(+1.60%)
Apr 24, 2012 4.196 4.236 4.184 4.222 69,259,688 +0.03(+0.70%)
Apr 23, 2012 4.191 4.227 4.156 4.193 97,225,400 -0.04(-0.98%)
Apr 20, 2012 4.279 4.308 4.224 4.234 113,722,088 -0.03(-0.81%)
Apr 19, 2012 4.295 4.345 4.229 4.269 104,639,864 -0.04(-0.88%)
Apr 18, 2012 4.243 4.333 4.236 4.307 104,788,632 +0.04(+0.85%)
Apr 17, 2012 4.215 4.331 4.207 4.270 92,141,616 +0.07(+1.69%)
Apr 16, 2012 4.281 4.288 4.175 4.200 87,606,104 -0.04(-1.06%)
Apr 13, 2012 4.307 4.327 4.203 4.245 141,724,224 -0.09(-2.11%)
Apr 12, 2012 4.144 4.343 4.139 4.336 251,261,696 +0.29(+7.22%)
Apr 11, 2012 4.061 4.074 4.015 4.044 96,148,408 +0.02(+0.60%)
Apr 10, 2012 4.003 4.079 3.991 4.020 149,609,616 +0.02(+0.56%)
Apr 09, 2012 3.954 4.028 3.947 3.998 88,355,352 +0.01(+0.13%)
Apr 05, 2012 3.999 4.037 3.987 3.992 85,284,048 -0.03(-0.69%)
Apr 04, 2012 4.011 4.039 3.999 4.020 88,917,512 -0.03(-0.77%)
Apr 03, 2012 4.117 4.156 4.034 4.051 91,780,688 -0.07(-1.80%)
Apr 02, 2012 4.125 4.144 4.093 4.125 80,568,096 +0.01(+0.21%)
Mar 30, 2012 4.082 4.132 4.068 4.117 97,850,360 +0.06(+1.36%)
Mar 29, 2012 4.044 4.079 4.037 4.061 100,404,968 -0.01(-0.30%)
Mar 28, 2012 4.094 4.113 4.051 4.074 118,675,208 -0.01(-0.17%)
Mar 27, 2012 4.139 4.141 4.080 4.080 106,298,856 -0.05(-1.13%)
Mar 26, 2012 4.122 4.134 4.068 4.127 137,579,008 +0.04(+1.10%)
Mar 23, 2012 3.989 4.084 3.959 4.082 119,776,712 +0.10(+2.61%)
Mar 22, 2012 4.001 4.022 3.958 3.978 198,487,536 -0.07(-1.83%)
Mar 21, 2012 4.163 4.170 4.036 4.053 263,417,744 -0.09(-2.17%)
Mar 20, 2012 4.208 4.210 4.141 4.143 139,745,232 -0.06(-1.48%)
Mar 19, 2012 4.238 4.250 4.200 4.205 68,093,904 -0.03(-0.61%)
Mar 16, 2012 4.191 4.241 4.182 4.231 120,540,392 +0.02(+0.37%)
Mar 15, 2012 4.167 4.248 4.160 4.215 118,320,368 +0.01(+0.25%)
Mar 14, 2012 4.193 4.239 4.177 4.205 125,416,784 -0.04(-0.94%)
Mar 13, 2012 4.158 4.257 4.131 4.245 135,269,408 +0.09(+2.20%)
Mar 12, 2012 4.141 4.196 4.137 4.153 96,110,040 -0.02(-0.58%)
Mar 09, 2012 4.248 4.262 4.153 4.177 135,612,928 -0.08(-1.87%)
Mar 08, 2012 4.222 4.274 4.204 4.257 80,945,376 +0.05(+1.15%)
Mar 07, 2012 4.186 4.236 4.179 4.208 95,122,960 +0.03(+0.79%)
Mar 06, 2012 4.246 4.283 4.150 4.175 186,118,144 -0.15(-3.36%)
Mar 05, 2012 4.350 4.359 4.270 4.321 143,065,008 -0.05(-1.22%)
Mar 02, 2012 4.362 4.417 4.348 4.374 130,903,000 +0.01(+0.28%)
Mar 01, 2012 4.379 4.431 4.352 4.362 145,915,728 -0.01(-0.24%)
Feb 29, 2012 4.531 4.535 4.367 4.372 224,806,192 -0.15(-3.32%)
Feb 28, 2012 4.524 4.557 4.493 4.523 133,687,040 -0.01(-0.27%)
Feb 27, 2012 4.547 4.597 4.511 4.535 163,428,640 -0.07(-1.46%)
Feb 24, 2012 4.664 4.680 4.590 4.602 161,356,912 -0.07(-1.52%)
Feb 23, 2012 4.768 4.815 4.638 4.673 412,941,376 -0.33(-6.53%)
Feb 22, 2012 5.036 5.048 4.972 4.999 165,174,096 -0.07(-1.40%)
Feb 21, 2012 5.100 5.134 5.039 5.070 82,932,360 -0.04(-0.81%)
Feb 17, 2012 5.174 5.183 5.101 5.112 107,268,448 -0.05(-0.99%)
Feb 16, 2012 4.999 5.179 4.998 5.163 119,390,328 +0.13(+2.63%)
Feb 15, 2012 5.089 5.105 5.004 5.031 91,122,000 +0.01(+0.14%)
Feb 14, 2012 4.958 5.024 4.946 5.024 63,463,868 +0.06(+1.15%)
Feb 13, 2012 4.987 5.010 4.910 4.967 53,024,388 +0.01(+0.17%)
Feb 10, 2012 4.993 5.008 4.922 4.958 58,027,680 -0.07(-1.41%)
Feb 09, 2012 5.075 5.095 5.015 5.029 92,810,608 -0.06(-1.19%)
Feb 08, 2012 5.005 5.107 4.991 5.089 76,354,888 +0.09(+1.76%)
Feb 07, 2012 4.963 5.039 4.939 5.001 84,426,632 +0.03(+0.66%)
Feb 06, 2012 5.006 5.029 4.965 4.968 74,117,136 -0.05(-1.07%)
Feb 03, 2012 4.989 5.046 4.975 5.022 67,323,496 +0.10(+2.00%)
Feb 02, 2012 4.961 4.984 4.903 4.923 73,565,112 -0.04(-0.90%)
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.