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

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2013 2.808 2.858 2.771 2.831 119,606,624 +0.02(+0.67%)
Jan 30, 2013 2.831 2.841 2.791 2.812 119,573,120 -0.01(-0.49%)
Jan 29, 2013 2.892 2.901 2.795 2.826 182,935,568 -0.09(-3.17%)
Jan 28, 2013 2.918 2.944 2.898 2.918 92,873,840 +0.01(+0.18%)
Jan 25, 2013 2.930 2.953 2.904 2.913 89,990,736 -0.00(-0.12%)
Jan 24, 2013 2.908 2.966 2.886 2.916 99,499,840 +0.00(+0.00%)
Jan 23, 2013 2.971 2.990 2.899 2.916 117,042,304 -0.04(-1.39%)
Jan 22, 2013 2.949 2.980 2.916 2.958 162,581,216 +0.02(+0.82%)
Jan 18, 2013 2.891 2.944 2.891 2.934 137,351,056 +0.00(+0.00%)
Jan 17, 2013 2.958 2.992 2.922 2.934 166,585,520 -0.02(-0.58%)
Jan 16, 2013 2.829 2.970 2.826 2.951 274,061,472 +0.12(+4.11%)
Jan 15, 2013 2.884 2.891 2.808 2.834 228,513,280 -0.07(-2.48%)
Jan 14, 2013 2.820 2.970 2.807 2.906 362,030,944 +0.14(+4.89%)
Jan 11, 2013 2.826 2.868 2.718 2.771 228,269,296 -0.02(-0.74%)
Jan 10, 2013 2.745 2.802 2.692 2.791 211,808,000 +0.07(+2.71%)
Jan 09, 2013 2.680 2.730 2.666 2.718 200,459,008 +0.08(+2.99%)
Jan 08, 2013 2.613 2.651 2.544 2.639 191,850,336 +0.04(+1.45%)
Jan 07, 2013 2.604 2.652 2.598 2.601 111,925,288 +0.01(+0.20%)
Jan 04, 2013 2.616 2.637 2.584 2.596 128,402,824 +0.00(+0.00%)
Jan 03, 2013 2.594 2.695 2.558 2.596 250,094,128 +0.02(+0.80%)
Jan 02, 2013 2.574 2.576 2.443 2.575 290,255,520 +0.13(+5.40%)
Dec 31, 2012 2.340 2.452 2.332 2.443 165,501,056 +0.10(+4.17%)
Dec 28, 2012 2.383 2.388 2.337 2.345 106,148,496 -0.06(-2.56%)
Dec 27, 2012 2.423 2.433 2.378 2.407 93,781,072 -0.01(-0.57%)
Dec 26, 2012 2.414 2.457 2.409 2.421 88,127,488 +0.02(+0.79%)
Dec 24, 2012 2.450 2.450 2.385 2.402 55,147,180 -0.06(-2.30%)
Dec 21, 2012 2.438 2.459 2.409 2.459 154,085,264 -0.02(-0.62%)
Dec 20, 2012 2.469 2.479 2.426 2.474 101,429,448 +0.01(+0.35%)
Dec 19, 2012 2.500 2.510 2.447 2.466 139,507,472 -0.03(-1.03%)
Dec 18, 2012 2.430 2.508 2.407 2.491 220,438,064 +0.05(+2.25%)
Dec 17, 2012 2.524 2.543 2.418 2.436 180,059,632 -0.09(-3.66%)
Dec 14, 2012 2.486 2.529 2.466 2.529 152,072,560 +0.04(+1.72%)
Dec 13, 2012 2.498 2.539 2.462 2.486 153,392,400 -0.01(-0.21%)
Dec 12, 2012 2.462 2.517 2.455 2.491 194,208,688 +0.05(+1.89%)
Dec 11, 2012 2.452 2.481 2.418 2.445 186,445,568 +0.02(+0.71%)
Dec 10, 2012 2.375 2.502 2.351 2.428 299,095,808 +0.04(+1.58%)
Dec 07, 2012 2.383 2.409 2.352 2.390 147,316,624 +0.02(+0.80%)
Dec 06, 2012 2.385 2.407 2.339 2.371 181,255,712 +0.00(+0.07%)
Dec 05, 2012 2.316 2.434 2.306 2.369 324,013,536 +0.05(+2.14%)
Dec 04, 2012 2.229 2.328 2.213 2.320 213,301,472 +0.09(+4.16%)
Nov 30, 2012 2.215 2.234 2.188 2.227 137,794,720 +0.02(+0.78%)
Nov 29, 2012 2.191 2.244 2.191 2.210 182,739,200 +0.03(+1.26%)
Nov 28, 2012 2.123 2.190 2.095 2.183 193,531,632 +0.06(+2.99%)
Nov 27, 2012 2.186 2.198 2.112 2.119 182,999,984 -0.07(-2.98%)
Nov 26, 2012 2.126 2.212 2.104 2.184 237,703,248 +0.05(+2.41%)
Nov 23, 2012 2.059 2.141 2.059 2.133 153,146,704 +0.09(+4.19%)
Nov 21, 2012 1.997 2.087 1.980 2.047 378,217,632 +0.04(+1.96%)
Nov 20, 2012 1.996 2.068 1.946 2.008 902,089,664 -0.27(-11.96%)
Nov 19, 2012 2.224 2.297 2.219 2.280 190,202,192 +0.08(+3.50%)
Nov 16, 2012 2.243 2.246 2.119 2.203 204,123,040 -0.04(-1.76%)
Nov 15, 2012 2.251 2.275 2.217 2.243 143,310,640 -0.01(-0.42%)
Nov 14, 2012 2.256 2.291 2.243 2.252 146,647,680 -0.00(-0.04%)
Nov 13, 2012 2.287 2.297 2.241 2.253 154,011,616 -0.05(-2.01%)
Nov 12, 2012 2.340 2.352 2.282 2.299 109,075,928 -0.03(-1.47%)
Nov 09, 2012 2.366 2.385 2.332 2.333 122,978,808 -0.04(-1.52%)
Nov 08, 2012 2.363 2.381 2.352 2.369 112,718,432 +0.02(+0.95%)
Nov 07, 2012 2.455 2.460 2.347 2.347 157,706,960 -0.12(-4.93%)
Nov 06, 2012 2.404 2.483 2.402 2.469 132,584,352 +0.07(+2.78%)
Nov 05, 2012 2.345 2.409 2.345 2.402 83,560,776 +0.04(+1.82%)
Nov 02, 2012 2.421 2.435 2.345 2.359 189,721,376 -0.04(-1.71%)
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.