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

HP Inc (NY: HPQ )

27.62 -0.07 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Feb 29, 2016 8.177 8.339 8.147 8.216 22,675,830 +0.04(+0.47%)
Feb 26, 2016 8.024 8.446 7.977 8.177 29,624,982 +0.23(+2.90%)
Feb 25, 2016 7.808 8.039 7.655 7.947 46,269,076 -0.37(-4.44%)
Feb 24, 2016 7.901 8.346 7.762 8.316 28,242,272 +0.39(+4.95%)
Feb 23, 2016 8.154 8.170 7.878 7.924 16,938,492 -0.28(-3.46%)
Feb 22, 2016 8.024 8.262 8.024 8.208 14,117,711 +0.28(+3.49%)
Feb 19, 2016 8.062 8.064 7.724 7.931 18,129,814 -0.15(-1.90%)
Feb 18, 2016 7.785 8.200 7.762 8.085 24,408,342 +0.34(+4.37%)
Feb 17, 2016 7.593 7.762 7.585 7.747 15,600,728 +0.21(+2.75%)
Feb 16, 2016 7.347 7.566 7.263 7.539 15,701,076 +0.30(+4.14%)
Feb 12, 2016 6.986 7.240 7.240 7.240 12,576,448 +0.31(+4.43%)
Feb 11, 2016 7.024 7.071 6.848 6.932 19,176,014 -0.20(-2.80%)
Feb 10, 2016 7.101 7.274 7.063 7.132 15,935,288 +0.07(+0.98%)
Feb 09, 2016 7.140 7.232 7.032 7.063 26,659,816 -0.14(-1.92%)
Feb 08, 2016 7.501 7.539 7.078 7.201 20,713,160 -0.42(-5.45%)
Feb 05, 2016 7.555 7.778 7.501 7.616 22,138,362 +0.04(+0.51%)
Feb 04, 2016 7.378 7.635 7.378 7.578 15,281,673 +0.16(+2.18%)
Feb 03, 2016 7.539 7.570 7.170 7.416 19,861,362 -0.18(-2.33%)
Feb 02, 2016 7.555 7.662 7.478 7.593 28,056,580 -0.07(-0.90%)
Feb 01, 2016 7.416 7.693 7.370 7.662 28,251,428 +0.20(+2.68%)
Jan 29, 2016 7.363 7.466 7.224 7.463 61,764,436 +0.18(+2.43%)
Jan 28, 2016 7.493 7.501 7.240 7.286 17,414,434 -0.11(-1.46%)
Jan 27, 2016 7.409 7.601 7.351 7.393 12,659,437 -0.02(-0.21%)
Jan 26, 2016 7.332 7.532 7.309 7.409 12,843,199 +0.12(+1.58%)
Jan 25, 2016 7.524 7.536 7.263 7.293 18,863,602 -0.24(-3.16%)
Jan 22, 2016 7.785 7.870 7.478 7.532 22,503,916 -0.11(-1.41%)
Jan 21, 2016 7.386 7.693 7.305 7.639 33,463,660 +0.30(+4.08%)
Jan 20, 2016 7.340 7.401 7.101 7.340 35,136,948 -0.16(-2.15%)
Jan 19, 2016 7.893 7.901 7.455 7.501 35,690,756 -0.27(-3.46%)
Jan 15, 2016 7.824 7.770 7.770 7.770 31,504,552 -0.39(-4.80%)
Jan 14, 2016 8.147 8.316 8.100 8.162 37,844,520 +0.03(+0.38%)
Jan 13, 2016 8.323 8.396 8.024 8.131 38,826,168 -0.18(-2.22%)
Jan 12, 2016 8.269 8.367 8.123 8.316 21,634,770 +0.13(+1.60%)
Jan 11, 2016 8.193 8.262 8.070 8.185 22,125,078 +0.05(+0.66%)
Jan 08, 2016 8.323 8.392 8.108 8.131 22,678,572 -0.15(-1.76%)
Jan 07, 2016 8.492 8.492 8.239 8.277 33,163,308 -0.40(-4.61%)
Jan 06, 2016 8.854 8.854 8.608 8.677 21,275,402 -0.32(-3.59%)
Jan 05, 2016 8.953 9.053 8.900 9.000 17,641,776 +0.08(+0.95%)
Jan 04, 2016 8.900 8.961 8.800 8.915 19,704,256 -0.18(-2.03%)
Dec 31, 2015 9.092 9.100 9.100 9.100 13,509,646 +0.00(+0.00%)
Dec 30, 2015 9.153 9.192 9.076 9.100 10,915,913 -0.02(-0.17%)
Dec 29, 2015 8.969 9.169 8.969 9.115 12,577,278 +0.18(+1.98%)
Dec 28, 2015 8.992 9.007 8.900 8.938 10,477,246 -0.08(-0.85%)
Dec 24, 2015 9.030 9.015 9.015 9.015 6,019,988 -0.02(-0.17%)
Dec 23, 2015 9.030 9.061 8.961 9.030 15,551,741 +0.07(+0.77%)
Dec 22, 2015 8.761 9.034 8.684 8.961 25,604,564 +0.18(+2.01%)
Dec 21, 2015 8.915 8.938 8.692 8.784 23,856,490 -0.06(-0.70%)
Dec 18, 2015 9.092 9.153 8.800 8.846 50,046,112 -0.30(-3.28%)
Dec 17, 2015 9.438 9.491 9.138 9.146 33,496,202 -0.28(-2.94%)
Dec 16, 2015 9.430 9.526 9.361 9.422 23,708,042 +0.04(+0.41%)
Dec 15, 2015 9.392 9.580 9.376 9.384 24,421,082 +0.04(+0.41%)
Dec 14, 2015 9.453 9.584 9.230 9.345 25,223,260 -0.04(-0.41%)
Dec 11, 2015 9.330 9.438 9.253 9.384 27,180,804 -0.12(-1.21%)
Dec 10, 2015 9.315 9.515 9.315 9.499 19,776,644 +0.19(+2.06%)
Dec 09, 2015 9.284 9.568 9.257 9.307 30,710,918 -0.06(-0.66%)
Dec 08, 2015 9.161 9.499 9.138 9.368 26,797,062 +0.03(+0.33%)
Dec 07, 2015 9.384 9.576 9.276 9.338 28,126,534 -0.04(-0.38%)
Dec 04, 2015 9.244 9.556 9.221 9.373 28,674,030 +0.13(+1.40%)
Dec 03, 2015 9.107 9.411 9.023 9.244 62,232,932 +0.15(+1.67%)
Dec 02, 2015 9.594 9.594 9.054 9.092 68,702,440 -0.60(-6.20%)
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.