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

HP Inc (NY: HPQ )

36.05 +0.21 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2013 9.573 4.797 4.797 4.797 63,971,872 -0.02(-0.32%)
Dec 30, 2013 4.842 4.845 4.792 4.812 42,538,240 -0.02(-0.43%)
Dec 27, 2013 4.874 4.876 4.828 4.833 39,962,268 -0.02(-0.42%)
Dec 26, 2013 4.835 4.920 4.833 4.854 45,447,456 +0.03(+0.53%)
Dec 24, 2013 4.800 4.834 4.778 4.828 29,067,634 +0.02(+0.39%)
Dec 23, 2013 4.799 4.818 4.758 4.809 54,990,308 +0.04(+0.94%)
Dec 20, 2013 4.802 4.833 4.764 4.764 119,465,848 -0.04(-0.89%)
Dec 19, 2013 4.723 4.840 4.717 4.807 92,789,896 +0.09(+1.93%)
Dec 18, 2013 4.692 4.718 4.569 4.716 88,378,056 +0.01(+0.22%)
Dec 17, 2013 4.718 4.776 4.686 4.706 108,698,160 +0.09(+2.04%)
Dec 16, 2013 4.586 4.636 4.574 4.612 72,383,848 +0.02(+0.49%)
Dec 13, 2013 4.572 4.608 4.507 4.590 68,584,824 +0.03(+0.64%)
Dec 12, 2013 4.638 4.648 4.530 4.560 78,186,704 -0.07(-1.44%)
Dec 11, 2013 4.603 4.660 4.603 4.627 91,868,952 -0.01(-0.19%)
Dec 10, 2013 4.629 4.674 4.595 4.636 85,981,936 -0.04(-0.77%)
Dec 09, 2013 4.734 4.746 4.662 4.672 90,302,744 -0.08(-1.62%)
Dec 06, 2013 4.734 4.819 4.730 4.749 100,189,640 +0.08(+1.65%)
Dec 05, 2013 4.826 4.831 4.634 4.672 128,511,024 -0.15(-3.13%)
Dec 04, 2013 4.809 4.920 4.799 4.823 198,655,392 +0.11(+2.29%)
Dec 03, 2013 4.668 4.761 4.660 4.715 103,481,528 +0.03(+0.66%)
Dec 02, 2013 4.670 4.715 4.655 4.684 84,036,400 -0.01(-0.11%)
Nov 29, 2013 4.636 4.722 4.631 4.689 69,924,136 -0.00(-0.04%)
Nov 27, 2013 4.598 4.746 4.301 4.691 304,430,784 +0.39(+9.05%)
Nov 26, 2013 4.322 4.363 4.301 4.301 142,760,720 -0.04(-0.91%)
Nov 25, 2013 4.343 4.370 4.313 4.341 81,395,872 +0.01(+0.24%)
Nov 22, 2013 4.286 4.344 4.262 4.331 62,684,956 +0.04(+0.92%)
Nov 21, 2013 4.320 4.327 4.281 4.291 65,711,708 +0.02(+0.36%)
Nov 20, 2013 4.281 4.331 4.247 4.276 103,287,480 -0.01(-0.20%)
Nov 19, 2013 4.325 4.351 4.267 4.284 75,959,704 -0.00(-0.04%)
Nov 18, 2013 4.341 4.351 4.279 4.286 67,508,792 -0.04(-0.83%)
Nov 15, 2013 4.312 4.339 4.265 4.322 112,660,368 +0.02(+0.56%)
Nov 14, 2013 4.415 4.447 4.259 4.298 153,627,232 -0.24(-5.36%)
Nov 13, 2013 4.482 4.544 4.466 4.542 54,048,644 +0.05(+1.03%)
Nov 12, 2013 4.490 4.559 4.485 4.495 57,942,696 -0.02(-0.49%)
Nov 11, 2013 4.440 4.559 4.416 4.518 71,280,760 +0.07(+1.58%)
Nov 08, 2013 4.386 4.448 4.372 4.447 88,180,840 +0.04(+0.97%)
Nov 07, 2013 4.399 4.506 4.394 4.404 86,469,016 +0.01(+0.31%)
Nov 06, 2013 4.384 4.413 4.359 4.391 73,740,936 +0.02(+0.55%)
Nov 05, 2013 4.408 4.408 4.312 4.367 76,299,800 -0.05(-1.16%)
Nov 04, 2013 4.447 4.447 4.370 4.418 88,145,200 -0.03(-0.58%)
Nov 01, 2013 4.200 4.483 4.200 4.444 199,357,520 +0.27(+6.36%)
Oct 31, 2013 4.137 4.212 4.130 4.178 80,509,088 +0.03(+0.70%)
Oct 30, 2013 4.091 4.166 4.091 4.149 67,612,368 +0.06(+1.51%)
Oct 29, 2013 4.108 4.132 4.053 4.087 65,834,372 -0.00(-0.08%)
Oct 28, 2013 4.113 4.130 4.067 4.091 71,403,504 -0.02(-0.58%)
Oct 25, 2013 4.128 4.132 4.080 4.115 48,765,400 +0.02(+0.50%)
Oct 24, 2013 4.077 4.121 4.072 4.094 52,776,580 +0.02(+0.51%)
Oct 23, 2013 4.087 4.109 4.051 4.073 53,260,424 -0.05(-1.21%)
Oct 22, 2013 4.043 4.181 4.026 4.123 95,195,568 +0.09(+2.12%)
Oct 21, 2013 4.032 4.077 4.020 4.037 54,902,716 +0.01(+0.30%)
Oct 18, 2013 4.034 4.051 3.983 4.025 83,771,296 +0.02(+0.41%)
Oct 17, 2013 3.965 4.017 3.938 4.009 57,189,848 +0.02(+0.45%)
Oct 16, 2013 3.931 4.002 3.911 3.991 101,465,552 +0.08(+2.15%)
Oct 15, 2013 3.919 3.936 3.876 3.907 78,466,392 -0.02(-0.48%)
Oct 14, 2013 3.878 3.941 3.839 3.926 64,117,128 +0.02(+0.44%)
Oct 11, 2013 3.839 3.943 3.815 3.909 105,865,720 +0.08(+2.15%)
Oct 10, 2013 3.946 4.031 3.782 3.827 198,265,424 -0.05(-1.24%)
Oct 09, 2013 3.561 3.902 3.488 3.875 326,014,688 +0.32(+8.92%)
Oct 08, 2013 3.581 3.590 3.472 3.557 103,525,952 -0.03(-0.86%)
Oct 07, 2013 3.600 3.633 3.572 3.588 81,369,392 -0.06(-1.55%)
Oct 04, 2013 3.590 3.653 3.580 3.645 58,991,992 +0.06(+1.63%)
Oct 03, 2013 3.667 3.672 3.566 3.587 74,155,048 -0.08(-2.24%)
Oct 02, 2013 3.652 3.707 3.635 3.669 94,469,784 +0.02(+0.42%)
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.