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

HP Inc (NY: HPQ )

36.30 +0.26 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2003 2.997 2.997 2.875 2.985 154,975,856 -0.14(-4.34%)
Jan 30, 2003 3.293 3.302 3.077 3.120 60,963,412 -0.19(-5.65%)
Jan 29, 2003 3.218 3.316 3.115 3.307 58,333,952 +0.09(+2.72%)
Jan 28, 2003 3.180 3.254 3.110 3.220 46,893,944 +0.07(+2.23%)
Jan 27, 2003 3.172 3.240 3.095 3.149 65,819,276 -0.07(-2.03%)
Jan 24, 2003 3.395 3.395 3.187 3.215 63,638,948 -0.15(-4.34%)
Jan 23, 2003 3.283 3.419 3.281 3.360 47,104,512 +0.11(+3.43%)
Jan 22, 2003 3.247 3.343 3.223 3.249 52,441,588 +0.00(+0.11%)
Jan 21, 2003 3.249 3.343 3.223 3.245 45,520,888 -0.05(-1.56%)
Jan 17, 2003 3.290 3.383 3.245 3.297 61,678,520 -0.13(-3.80%)
Jan 16, 2003 3.463 3.499 3.420 3.427 44,066,168 -0.04(-1.28%)
Jan 15, 2003 3.532 3.532 3.437 3.472 43,563,960 -0.06(-1.70%)
Jan 14, 2003 3.472 3.544 3.455 3.532 58,469,276 +0.04(+1.18%)
Jan 13, 2003 3.575 3.635 3.482 3.491 92,540,816 -0.08(-2.35%)
Jan 10, 2003 3.472 3.614 3.429 3.575 98,265,200 +0.06(+1.81%)
Jan 09, 2003 3.379 3.542 3.377 3.511 101,641,264 +0.17(+5.03%)
Jan 08, 2003 3.419 3.477 3.343 3.343 89,969,104 -0.08(-2.26%)
Jan 07, 2003 3.372 3.461 3.364 3.420 91,132,768 +0.05(+1.53%)
Jan 06, 2003 3.249 3.415 3.242 3.369 69,186,592 +0.19(+5.82%)
Jan 03, 2003 3.146 3.215 3.131 3.184 36,146,296 +0.06(+2.03%)
Jan 02, 2003 3.023 3.180 3.014 3.120 60,994,324 +0.14(+4.84%)
Dec 31, 2002 2.961 2.997 2.945 2.976 37,440,028 -0.01(-0.46%)
Dec 30, 2002 3.026 3.033 2.944 2.990 58,681,008 -0.09(-2.79%)
Dec 27, 2002 3.107 3.161 3.043 3.076 33,627,664 -0.06(-1.91%)
Dec 26, 2002 3.146 3.215 3.103 3.136 34,787,240 -0.02(-0.71%)
Dec 24, 2002 3.189 3.213 3.143 3.158 23,042,170 -0.04(-1.39%)
Dec 23, 2002 3.206 3.263 3.196 3.203 61,080,068 -0.04(-1.22%)
Dec 20, 2002 3.257 3.259 3.203 3.242 112,057,600 -0.01(-0.21%)
Dec 19, 2002 3.197 3.283 3.192 3.249 69,200,592 +0.02(+0.53%)
Dec 18, 2002 3.256 3.256 3.149 3.232 79,166,632 -0.02(-0.74%)
Dec 17, 2002 3.266 3.352 3.249 3.256 89,468,064 +0.01(+0.21%)
Dec 16, 2002 3.242 3.257 3.197 3.249 51,974,956 +0.06(+1.99%)
Dec 13, 2002 3.189 3.221 3.129 3.185 46,889,860 -0.03(-0.96%)
Dec 12, 2002 3.155 3.264 3.137 3.216 61,125,564 +0.09(+2.91%)
Dec 11, 2002 3.124 3.170 3.095 3.125 66,076,504 -0.08(-2.41%)
Dec 10, 2002 3.129 3.223 3.086 3.203 46,258,160 +0.11(+3.61%)
Dec 09, 2002 3.059 3.180 3.059 3.091 48,222,088 -0.14(-4.25%)
Dec 06, 2002 3.072 3.275 3.052 3.228 64,648,036 +0.10(+3.12%)
Dec 05, 2002 3.163 3.192 3.122 3.131 42,251,564 -0.02(-0.60%)
Dec 04, 2002 3.112 3.213 3.069 3.149 106,803,352 -0.15(-4.47%)
Dec 03, 2002 3.395 3.395 3.266 3.297 68,885,616 -0.10(-3.03%)
Dec 02, 2002 3.425 3.539 3.292 3.400 102,064,728 +0.06(+1.80%)
Nov 29, 2002 3.352 3.401 3.328 3.340 33,856,896 -0.02(-0.56%)
Nov 27, 2002 3.257 3.379 3.215 3.359 94,820,888 +0.14(+4.48%)
Nov 26, 2002 3.275 3.302 3.215 3.215 114,060,032 -0.09(-2.80%)
Nov 25, 2002 3.281 3.331 3.215 3.307 76,171,456 +0.02(+0.73%)
Nov 22, 2002 3.189 3.283 3.189 3.283 104,383,880 +0.03(+0.84%)
Nov 21, 2002 3.141 3.340 3.141 3.256 312,225,376 +0.37(+12.70%)
Nov 20, 2002 2.807 2.966 2.795 2.889 116,230,440 +0.05(+1.81%)
Nov 19, 2002 2.820 2.963 2.815 2.837 43,258,316 -0.05(-1.84%)
Nov 18, 2002 2.915 2.983 2.863 2.891 59,037,980 -0.01(-0.24%)
Nov 15, 2002 2.897 2.952 2.834 2.897 87,333,232 +0.00(+0.00%)
Nov 14, 2002 2.803 2.918 2.795 2.897 86,244,240 +0.14(+4.90%)
Nov 13, 2002 2.649 2.829 2.632 2.762 101,611,520 +0.10(+3.94%)
Nov 12, 2002 2.578 2.688 2.575 2.657 125,400,296 +0.11(+4.38%)
Nov 11, 2002 2.700 2.740 2.477 2.546 219,566,160 -0.31(-10.97%)
Nov 08, 2002 2.863 2.915 2.810 2.860 68,985,360 -0.01(-0.24%)
Nov 07, 2002 2.940 2.999 2.844 2.867 68,281,328 -0.14(-4.51%)
Nov 06, 2002 2.981 3.007 2.889 3.002 78,713,416 +0.06(+2.16%)
Nov 05, 2002 2.983 2.999 2.863 2.939 96,952,216 -0.10(-3.16%)
Nov 04, 2002 2.932 3.089 2.891 3.035 121,968,232 +0.24(+8.52%)
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.