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: 4:00 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 (%)
May 31, 2016 10.20 10.40 10.16 10.40 28,320,788 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,296,052 +0.10(+1.00%)
May 26, 2016 9.714 10.22 9.676 10.13 38,410,224 +0.65(+6.89%)
May 25, 2016 9.512 9.590 9.411 9.481 19,662,960 +0.23(+2.43%)
May 24, 2016 9.077 9.272 9.031 9.256 11,457,105 +0.19(+2.06%)
May 23, 2016 9.062 9.225 9.031 9.069 12,085,470 +0.01(+0.09%)
May 20, 2016 8.922 9.073 8.860 9.062 13,393,841 +0.17(+1.92%)
May 19, 2016 8.914 8.976 8.790 8.891 13,933,747 -0.10(-1.12%)
May 18, 2016 8.999 9.077 8.914 8.992 9,065,581 +0.03(+0.35%)
May 17, 2016 9.007 9.163 8.922 8.961 12,262,837 -0.09(-0.94%)
May 16, 2016 8.961 9.077 8.930 9.046 7,858,869 +0.11(+1.22%)
May 13, 2016 8.961 9.085 8.883 8.937 9,786,271 -0.05(-0.52%)
May 12, 2016 9.155 9.170 8.898 8.984 15,568,008 -0.10(-1.11%)
May 11, 2016 9.031 9.139 8.961 9.085 18,308,842 +0.06(+0.69%)
May 10, 2016 8.922 9.108 8.867 9.023 19,205,200 +0.14(+1.57%)
May 09, 2016 8.999 9.038 8.844 8.883 12,286,318 -0.12(-1.38%)
May 06, 2016 8.860 9.046 8.836 9.007 10,858,784 +0.11(+1.22%)
May 05, 2016 9.069 9.124 8.864 8.898 11,548,977 -0.11(-1.21%)
May 04, 2016 9.054 9.170 8.953 9.007 11,161,988 -0.09(-1.02%)
May 03, 2016 9.365 9.411 9.023 9.101 20,995,076 -0.32(-3.38%)
May 02, 2016 9.528 9.582 9.341 9.419 15,806,307 -0.12(-1.22%)
Apr 29, 2016 9.707 9.722 9.427 9.536 17,360,578 -0.23(-2.39%)
Apr 28, 2016 9.901 9.948 9.730 9.769 10,346,445 -0.15(-1.49%)
Apr 27, 2016 9.839 9.940 9.703 9.917 13,550,306 +0.02(+0.24%)
Apr 26, 2016 9.784 9.936 9.777 9.893 20,217,364 +0.12(+1.27%)
Apr 25, 2016 9.753 9.823 9.613 9.769 17,959,238 -0.03(-0.32%)
Apr 22, 2016 9.730 9.893 9.730 9.800 14,972,878 +0.02(+0.16%)
Apr 21, 2016 9.932 9.979 9.777 9.784 14,154,575 -0.16(-1.64%)
Apr 20, 2016 9.963 10.07 9.889 9.948 21,967,128 +0.02(+0.16%)
Apr 19, 2016 9.870 10.04 9.784 9.932 23,520,554 +0.09(+0.87%)
Apr 18, 2016 9.699 10.06 9.676 9.847 20,050,360 +0.12(+1.20%)
Apr 15, 2016 9.769 9.878 9.714 9.730 16,069,132 -0.02(-0.24%)
Apr 14, 2016 9.761 9.862 9.590 9.753 18,236,348 -0.07(-0.71%)
Apr 13, 2016 9.590 9.897 9.528 9.823 20,658,046 +0.33(+3.44%)
Apr 12, 2016 9.481 9.567 9.155 9.497 36,461,524 +0.07(+0.74%)
Apr 11, 2016 9.404 9.668 9.400 9.427 20,548,546 +0.05(+0.58%)
Apr 08, 2016 9.396 9.544 9.365 9.373 10,623,613 +0.05(+0.58%)
Apr 07, 2016 9.489 9.551 9.272 9.318 18,329,698 -0.23(-2.36%)
Apr 06, 2016 9.349 9.551 9.240 9.544 16,916,384 +0.26(+2.76%)
Apr 05, 2016 9.404 9.431 9.272 9.287 19,928,720 -0.12(-1.24%)
Apr 04, 2016 9.512 9.559 9.396 9.404 14,280,776 -0.12(-1.30%)
Apr 01, 2016 9.489 9.551 9.349 9.528 15,337,050 -0.05(-0.49%)
Mar 31, 2016 9.559 9.606 9.481 9.575 17,771,878 +0.02(+0.16%)
Mar 30, 2016 9.590 9.629 9.450 9.559 13,884,007 +0.02(+0.16%)
Mar 29, 2016 9.349 9.598 9.264 9.544 13,795,365 +0.16(+1.74%)
Mar 28, 2016 9.373 9.435 9.295 9.380 13,586,000 +0.00(+0.00%)
Mar 24, 2016 9.310 9.380 9.380 9.380 15,552,283 +0.04(+0.42%)
Mar 23, 2016 9.512 9.544 9.303 9.341 15,426,704 -0.19(-1.96%)
Mar 22, 2016 9.396 9.559 9.373 9.528 14,120,844 +0.04(+0.41%)
Mar 21, 2016 9.435 9.512 9.310 9.489 18,587,754 +0.02(+0.25%)
Mar 18, 2016 9.155 9.497 9.155 9.466 45,599,320 +0.36(+3.92%)
Mar 17, 2016 9.031 9.520 9.007 9.108 23,360,654 +0.08(+0.86%)
Mar 16, 2016 8.867 9.069 8.821 9.031 15,043,665 +0.17(+1.93%)
Mar 15, 2016 8.883 8.898 8.704 8.860 14,549,971 -0.05(-0.61%)
Mar 14, 2016 9.038 9.101 8.829 8.914 17,481,150 -0.18(-1.97%)
Mar 11, 2016 8.953 9.093 8.898 9.093 16,660,738 +0.22(+2.45%)
Mar 10, 2016 8.852 8.984 8.661 8.875 20,460,792 +0.05(+0.53%)
Mar 09, 2016 8.619 8.898 8.619 8.829 15,513,961 +0.24(+2.81%)
Mar 08, 2016 8.704 8.759 8.518 8.588 16,798,300 -0.20(-2.30%)
Mar 07, 2016 8.541 8.860 8.510 8.790 15,954,527 +0.20(+2.30%)
Mar 04, 2016 8.569 8.700 8.531 8.592 19,769,910 +0.05(+0.63%)
Mar 03, 2016 8.431 8.681 8.423 8.538 23,563,384 +0.16(+1.93%)
Mar 02, 2016 8.400 8.500 8.277 8.377 16,273,818 -0.02(-0.27%)
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.