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: 7:00 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 (%)
Jan 31, 2013 2.830 2.880 2.792 2.852 118,707,600 +0.02(+0.67%)
Jan 30, 2013 2.852 2.863 2.812 2.833 118,674,352 -0.01(-0.49%)
Jan 29, 2013 2.914 2.923 2.816 2.847 181,560,528 -0.09(-3.17%)
Jan 28, 2013 2.940 2.966 2.920 2.940 92,175,752 +0.01(+0.18%)
Jan 25, 2013 2.952 2.976 2.926 2.935 89,314,320 -0.00(-0.12%)
Jan 24, 2013 2.930 2.989 2.907 2.939 98,751,944 +0.00(+0.00%)
Jan 23, 2013 2.994 3.013 2.921 2.939 116,162,560 -0.04(-1.39%)
Jan 22, 2013 2.971 3.002 2.939 2.980 161,359,184 +0.02(+0.82%)
Jan 18, 2013 2.913 2.966 2.913 2.956 136,318,640 +0.00(+0.00%)
Jan 17, 2013 2.980 3.015 2.944 2.956 165,333,376 -0.02(-0.58%)
Jan 16, 2013 2.850 2.992 2.848 2.973 272,001,472 +0.12(+4.11%)
Jan 15, 2013 2.906 2.913 2.830 2.856 226,795,648 -0.07(-2.48%)
Jan 14, 2013 2.842 2.992 2.828 2.928 359,309,728 +0.14(+4.89%)
Jan 11, 2013 2.847 2.890 2.738 2.792 226,553,504 -0.02(-0.74%)
Jan 10, 2013 2.766 2.823 2.712 2.812 210,215,936 +0.07(+2.71%)
Jan 09, 2013 2.700 2.750 2.686 2.738 198,952,256 +0.08(+2.99%)
Jan 08, 2013 2.633 2.671 2.564 2.659 190,408,288 +0.04(+1.45%)
Jan 07, 2013 2.624 2.672 2.617 2.621 111,084,000 +0.01(+0.20%)
Jan 04, 2013 2.636 2.657 2.603 2.615 127,437,680 +0.00(+0.00%)
Jan 03, 2013 2.614 2.716 2.577 2.615 248,214,288 +0.02(+0.80%)
Jan 02, 2013 2.594 2.596 2.462 2.595 288,073,792 +0.13(+5.40%)
Dec 31, 2012 2.358 2.470 2.349 2.462 164,257,072 +0.10(+4.17%)
Dec 28, 2012 2.401 2.406 2.355 2.363 105,350,624 -0.06(-2.56%)
Dec 27, 2012 2.441 2.451 2.396 2.425 93,076,168 -0.01(-0.57%)
Dec 26, 2012 2.432 2.476 2.427 2.439 87,465,080 +0.02(+0.79%)
Dec 24, 2012 2.469 2.469 2.403 2.420 54,732,664 -0.06(-2.30%)
Dec 21, 2012 2.457 2.477 2.427 2.477 152,927,088 -0.02(-0.62%)
Dec 20, 2012 2.488 2.498 2.444 2.493 100,667,048 +0.01(+0.35%)
Dec 19, 2012 2.519 2.529 2.465 2.484 138,458,864 -0.03(-1.03%)
Dec 18, 2012 2.448 2.527 2.425 2.510 218,781,136 +0.06(+2.25%)
Dec 17, 2012 2.543 2.562 2.436 2.455 178,706,208 -0.09(-3.66%)
Dec 14, 2012 2.505 2.548 2.484 2.548 150,929,504 +0.04(+1.72%)
Dec 13, 2012 2.517 2.558 2.481 2.505 152,239,424 -0.01(-0.21%)
Dec 12, 2012 2.481 2.536 2.474 2.510 192,748,928 +0.05(+1.89%)
Dec 11, 2012 2.470 2.500 2.436 2.463 185,044,160 +0.02(+0.71%)
Dec 10, 2012 2.393 2.520 2.368 2.446 296,847,648 +0.04(+1.58%)
Dec 07, 2012 2.401 2.427 2.369 2.408 146,209,312 +0.02(+0.80%)
Dec 06, 2012 2.403 2.425 2.356 2.389 179,893,296 +0.00(+0.07%)
Dec 05, 2012 2.334 2.453 2.324 2.387 321,578,080 +0.05(+2.14%)
Dec 04, 2012 2.246 2.346 2.230 2.337 211,698,192 +0.09(+4.16%)
Nov 30, 2012 2.232 2.251 2.204 2.244 136,758,992 +0.02(+0.78%)
Nov 29, 2012 2.208 2.261 2.208 2.227 181,365,648 +0.03(+1.26%)
Nov 28, 2012 2.139 2.207 2.111 2.199 192,076,944 +0.06(+2.99%)
Nov 27, 2012 2.203 2.215 2.128 2.135 181,624,464 -0.07(-2.98%)
Nov 26, 2012 2.142 2.229 2.120 2.201 235,916,544 +0.05(+2.41%)
Nov 23, 2012 2.075 2.158 2.075 2.149 151,995,584 +0.09(+4.19%)
Nov 21, 2012 2.013 2.102 1.995 2.063 375,374,752 +0.04(+1.96%)
Nov 20, 2012 2.011 2.083 1.961 2.023 895,309,056 -0.27(-11.95%)
Nov 19, 2012 2.241 2.315 2.235 2.298 188,772,544 +0.08(+3.50%)
Nov 16, 2012 2.260 2.263 2.135 2.220 202,588,752 -0.04(-1.76%)
Nov 15, 2012 2.268 2.292 2.234 2.260 142,233,440 -0.01(-0.42%)
Nov 14, 2012 2.273 2.308 2.260 2.269 145,545,408 -0.00(-0.04%)
Nov 13, 2012 2.305 2.315 2.258 2.270 152,853,984 -0.05(-2.01%)
Nov 12, 2012 2.358 2.370 2.299 2.317 108,256,056 -0.03(-1.47%)
Nov 09, 2012 2.384 2.403 2.349 2.351 122,054,432 -0.04(-1.52%)
Nov 08, 2012 2.381 2.400 2.370 2.387 111,871,184 +0.02(+0.95%)
Nov 07, 2012 2.474 2.479 2.365 2.365 156,521,552 -0.12(-4.93%)
Nov 06, 2012 2.422 2.501 2.420 2.488 131,587,776 +0.07(+2.78%)
Nov 05, 2012 2.363 2.427 2.363 2.420 82,932,688 +0.04(+1.82%)
Nov 02, 2012 2.439 2.453 2.363 2.377 188,295,344 -0.04(-1.71%)
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.