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

HP Inc (NY: HPQ )

34.53 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2012 3.110 3.159 3.086 3.127 93,900,296 -0.00(-0.11%)
Jul 30, 2012 3.163 3.195 3.117 3.130 72,927,504 -0.05(-1.64%)
Jul 27, 2012 3.113 3.204 3.081 3.183 107,984,440 +0.10(+3.08%)
Jul 26, 2012 3.094 3.120 3.051 3.087 97,213,744 +0.04(+1.29%)
Jul 25, 2012 3.098 3.118 3.039 3.048 100,527,128 -0.04(-1.14%)
Jul 24, 2012 3.127 3.137 3.053 3.083 121,184,704 -0.05(-1.72%)
Jul 23, 2012 3.151 3.163 3.086 3.137 101,553,480 -0.05(-1.64%)
Jul 20, 2012 3.252 3.264 3.183 3.189 86,415,192 -0.08(-2.57%)
Jul 19, 2012 3.303 3.321 3.261 3.273 89,011,784 -0.04(-1.06%)
Jul 18, 2012 3.228 3.343 3.223 3.309 165,143,408 +0.07(+2.28%)
Jul 17, 2012 3.250 3.257 3.171 3.235 120,498,408 +0.01(+0.32%)
Jul 16, 2012 3.235 3.274 3.216 3.225 86,764,064 -0.03(-0.90%)
Jul 13, 2012 3.290 3.291 3.218 3.254 178,294,416 -0.06(-1.91%)
Jul 12, 2012 3.309 3.341 3.264 3.317 137,165,040 -0.06(-1.73%)
Jul 11, 2012 3.274 3.399 3.266 3.375 143,294,608 +0.10(+3.04%)
Jul 10, 2012 3.322 3.360 3.261 3.276 97,981,488 -0.05(-1.65%)
Jul 09, 2012 3.348 3.357 3.300 3.331 72,457,328 -0.02(-0.72%)
Jul 06, 2012 3.420 3.453 3.334 3.355 96,454,024 -0.12(-3.50%)
Jul 05, 2012 3.475 3.501 3.451 3.477 61,400,276 -0.01(-0.39%)
Jul 03, 2012 3.415 3.492 3.408 3.490 42,820,200 +0.03(+0.99%)
Jul 02, 2012 3.447 3.470 3.406 3.456 86,619,712 +0.01(+0.25%)
Jun 29, 2012 3.403 3.454 3.387 3.447 109,803,128 +0.13(+3.87%)
Jun 28, 2012 3.314 3.326 3.278 3.319 92,989,320 -0.03(-0.77%)
Jun 27, 2012 3.319 3.360 3.314 3.345 67,186,280 +0.03(+0.80%)
Jun 26, 2012 3.351 3.375 3.298 3.318 123,973,512 -0.03(-0.97%)
Jun 25, 2012 3.459 3.475 3.338 3.351 131,872,200 -0.14(-4.05%)
Jun 22, 2012 3.494 3.552 3.477 3.492 93,911,000 +0.01(+0.37%)
Jun 21, 2012 3.614 3.626 3.466 3.479 114,572,904 -0.15(-4.09%)
Jun 20, 2012 3.574 3.638 3.540 3.627 101,155,064 +0.06(+1.68%)
Jun 19, 2012 3.629 3.636 3.557 3.567 126,669,816 -0.04(-1.14%)
Jun 18, 2012 3.686 3.705 3.595 3.609 124,502,544 -0.10(-2.73%)
Jun 15, 2012 3.725 3.770 3.698 3.710 101,789,424 +0.01(+0.23%)
Jun 14, 2012 3.682 3.727 3.667 3.701 63,437,428 +0.02(+0.51%)
Jun 13, 2012 3.687 3.722 3.658 3.682 67,414,448 -0.04(-1.01%)
Jun 12, 2012 3.681 3.737 3.667 3.720 65,354,884 +0.05(+1.35%)
Jun 11, 2012 3.833 3.845 3.665 3.670 83,991,040 -0.15(-4.03%)
Jun 08, 2012 3.792 3.831 3.761 3.825 66,669,628 +0.04(+1.13%)
Jun 07, 2012 3.857 3.900 3.773 3.782 83,610,728 -0.05(-1.30%)
Jun 06, 2012 3.720 3.833 3.718 3.831 85,907,144 +0.11(+3.09%)
Jun 05, 2012 3.617 3.729 3.610 3.717 117,748,216 +0.11(+2.94%)
Jun 04, 2012 3.650 3.673 3.578 3.610 106,158,608 -0.03(-0.89%)
Jun 01, 2012 3.749 3.771 3.634 3.643 182,818,192 -0.25(-6.31%)
May 31, 2012 3.910 3.922 3.830 3.888 127,763,520 -0.01(-0.26%)
May 30, 2012 3.867 3.909 3.849 3.898 121,821,536 -0.01(-0.26%)
May 29, 2012 3.837 3.921 3.837 3.909 132,869,416 +0.08(+2.10%)
May 25, 2012 3.681 3.833 3.669 3.828 137,728,704 +0.10(+2.57%)
May 24, 2012 3.878 3.885 3.655 3.732 344,113,696 +0.12(+3.27%)
May 23, 2012 3.626 3.634 3.526 3.614 312,813,312 -0.12(-3.21%)
May 22, 2012 3.753 3.756 3.693 3.734 92,104,576 -0.02(-0.50%)
May 21, 2012 3.672 3.766 3.669 3.753 93,482,960 +0.07(+2.00%)
May 18, 2012 3.790 3.802 3.648 3.679 149,105,968 -0.10(-2.72%)
May 17, 2012 3.777 3.818 3.741 3.782 97,605,392 +0.01(+0.14%)
May 16, 2012 3.850 3.900 3.773 3.777 94,844,224 -0.06(-1.65%)
May 15, 2012 3.938 3.951 3.835 3.840 93,722,808 -0.10(-2.46%)
May 14, 2012 3.943 3.974 3.909 3.937 98,125,640 -0.03(-0.80%)
May 11, 2012 4.001 4.029 3.965 3.969 95,095,496 -0.06(-1.53%)
May 10, 2012 3.993 4.047 3.959 4.030 93,960,968 +0.03(+0.77%)
May 09, 2012 3.960 4.034 3.929 3.999 81,861,480 +0.00(+0.04%)
May 08, 2012 4.053 4.061 3.943 3.998 143,529,520 -0.09(-2.30%)
May 07, 2012 4.147 4.154 4.078 4.092 76,960,208 -0.07(-1.65%)
May 04, 2012 4.179 4.215 4.149 4.161 81,850,552 -0.04(-0.86%)
May 03, 2012 4.329 4.342 4.191 4.197 86,100,000 -0.13(-3.05%)
May 02, 2012 4.296 4.330 4.263 4.329 79,387,376 +0.01(+0.32%)
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.