HP Inc (NY: HPQ )

28.79 USD +0.32 (+1.11%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.86 17.93 17.73 17.80 21,331,210 -0.25(-1.38%)
Jul 30, 2014 18.00 18.10 17.92 18.05 19,448,498 +0.09(+0.47%)
Jul 29, 2014 17.86 18.11 17.80 17.97 24,426,766 +0.17(+0.96%)
Jul 28, 2014 17.70 17.80 17.62 17.80 13,574,924 +0.08(+0.48%)
Jul 25, 2014 17.38 17.79 17.33 17.71 16,432,866 +0.20(+1.11%)
Jul 24, 2014 17.57 17.59 17.43 17.52 15,169,516 +0.03(+0.17%)
Jul 23, 2014 17.58 17.67 17.49 17.49 12,839,878 -0.09(-0.48%)
Jul 22, 2014 17.27 17.64 17.26 17.58 16,330,022 +0.32(+1.83%)
Jul 21, 2014 17.39 17.42 17.20 17.26 14,601,968 -0.15(-0.83%)
Jul 18, 2014 17.26 17.42 17.22 17.41 20,760,914 +0.19(+1.10%)
Jul 17, 2014 17.34 17.34 17.17 17.21 27,260,044 -0.20(-1.12%)
Jul 16, 2014 17.21 17.56 17.21 17.41 38,434,702 +0.33(+1.96%)
Jul 15, 2014 17.17 17.24 17.00 17.08 15,435,360 +0.00(+0.00%)
Jul 14, 2014 17.10 17.17 17.00 17.08 21,730,052 +0.09(+0.53%)
Jul 11, 2014 16.96 17.09 16.95 16.99 12,917,764 +0.06(+0.35%)
Jul 10, 2014 16.72 17.00 16.62 16.92 17,260,442 +0.10(+0.59%)
Jul 09, 2014 16.77 16.89 16.75 16.83 11,342,410 +0.08(+0.45%)
Jul 08, 2014 16.94 16.96 16.71 16.75 14,331,096 -0.18(-1.09%)
Jul 07, 2014 16.95 17.00 16.83 16.93 13,814,160 -0.07(-0.38%)
Jul 03, 2014 34.04 17.00 17.00 17.00 10,702,800 +0.06(+0.35%)
Jul 02, 2014 17.11 17.12 16.93 16.94 17,922,454 -0.15(-0.88%)
Jul 01, 2014 16.96 17.21 16.84 17.09 17,045,252 +0.25(+1.48%)
Jun 30, 2014 16.95 17.01 16.82 16.84 14,163,558 -0.11(-0.68%)
Jun 27, 2014 16.93 17.01 16.83 16.95 18,232,312 +0.00(+0.00%)
Jun 26, 2014 16.88 16.98 16.79 16.95 13,154,944 +0.16(+0.95%)
Jun 25, 2014 16.92 16.92 16.73 16.80 20,243,094 -0.18(-1.06%)
Jun 24, 2014 17.27 17.29 16.96 16.98 19,752,388 -0.29(-1.65%)
Jun 23, 2014 17.19 17.27 17.00 17.26 16,418,818 +0.15(+0.88%)
Jun 20, 2014 17.26 17.27 17.11 17.11 21,961,174 -0.13(-0.75%)
Jun 19, 2014 17.34 17.40 17.17 17.24 11,911,704 -0.12(-0.66%)
Jun 18, 2014 17.47 17.49 17.20 17.36 12,697,534 -0.10(-0.57%)
Jun 17, 2014 17.45 17.54 17.36 17.45 13,880,206 +0.00(+0.03%)
Jun 16, 2014 17.53 17.53 17.32 17.45 19,785,680 -0.13(-0.74%)
Jun 13, 2014 17.00 17.60 16.91 17.58 44,372,918 +0.88(+5.30%)
Jun 12, 2014 16.87 17.15 16.64 16.70 25,113,372 +0.07(+0.42%)
Jun 11, 2014 16.73 16.82 16.57 16.62 11,429,808 -0.18(-1.07%)
Jun 10, 2014 16.82 16.92 16.74 16.80 9,356,958 -0.12(-0.68%)
Jun 06, 2014 16.92 17.00 16.89 16.92 11,970,468 -0.01(-0.09%)
Jun 05, 2014 16.86 16.95 16.78 16.93 12,447,424 +0.05(+0.33%)
Jun 04, 2014 16.77 16.93 16.73 16.88 11,319,354 +0.04(+0.21%)
Jun 03, 2014 16.71 16.91 16.61 16.84 16,078,094 +0.13(+0.78%)
Jun 02, 2014 16.68 16.82 16.52 16.71 20,412,376 -0.04(-0.21%)
May 30, 2014 16.78 16.90 16.68 16.75 24,854,346 -0.07(-0.42%)
May 29, 2014 16.71 16.92 16.67 16.82 19,699,806 +0.15(+0.87%)
May 28, 2014 16.52 16.79 16.50 16.67 19,005,290 +0.12(+0.76%)
May 27, 2014 16.75 16.83 16.40 16.55 39,721,356 -0.31(-1.84%)
May 23, 2014 32.31 16.86 16.86 16.86 89,753,500 +0.21(+1.25%)
May 22, 2014 16.23 16.68 16.20 16.65 17,883,860 +0.39(+2.41%)
May 21, 2014 16.49 16.55 16.19 16.26 20,452,640 -0.14(-0.85%)
May 20, 2014 16.57 16.62 16.34 16.40 17,494,748 -0.16(-0.94%)
May 19, 2014 16.27 16.58 16.24 16.55 17,535,104 +0.29(+1.81%)
May 16, 2014 16.18 16.26 16.09 16.26 16,062,980 +0.06(+0.34%)
May 15, 2014 16.49 16.55 16.17 16.20 14,431,712 -0.28(-1.70%)
May 14, 2014 16.57 16.67 16.45 16.49 13,557,092 -0.15(-0.93%)
May 13, 2014 16.46 16.67 16.41 16.64 14,671,106 +0.23(+1.40%)
May 12, 2014 16.20 16.45 16.19 16.41 11,922,814 +0.23(+1.42%)
May 09, 2014 16.11 16.20 16.00 16.18 11,205,904 +0.07(+0.40%)
May 08, 2014 16.14 16.41 16.05 16.11 13,380,146 -0.05(-0.28%)
May 07, 2014 16.17 16.23 15.92 16.16 16,921,074 +0.09(+0.59%)
May 06, 2014 16.24 16.30 16.05 16.07 13,701,006 -0.18(-1.14%)
May 05, 2014 16.14 16.29 16.01 16.25 14,031,800 +0.00(+0.03%)
May 02, 2014 16.37 16.39 16.20 16.25 12,837,072 -0.07(-0.46%)
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.