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 (%)
Oct 29, 2010 7.277 7.318 7.181 7.208 106,077,160 -0.11(-1.45%)
Oct 28, 2010 7.299 7.338 7.229 7.314 88,421,072 +0.05(+0.64%)
Oct 27, 2010 7.295 7.345 7.194 7.268 109,349,632 -0.08(-1.14%)
Oct 25, 2010 7.366 7.412 7.297 7.352 76,844,368 +0.00(+0.02%)
Oct 22, 2010 7.265 7.365 7.251 7.350 60,107,504 +0.08(+1.11%)
Oct 21, 2010 7.350 7.367 7.187 7.270 116,136,432 -0.07(-0.98%)
Oct 20, 2010 7.373 7.415 7.331 7.342 107,123,064 -0.00(-0.02%)
Oct 19, 2010 7.352 7.398 7.294 7.343 121,239,504 -0.08(-1.13%)
Oct 18, 2010 7.319 7.453 7.287 7.427 107,716,888 +0.09(+1.17%)
Oct 15, 2010 7.268 7.345 7.222 7.342 137,873,024 +0.12(+1.64%)
Oct 14, 2010 7.235 7.259 7.167 7.223 87,256,224 -0.01(-0.19%)
Oct 13, 2010 7.124 7.294 7.124 7.237 143,582,944 +0.15(+2.08%)
Oct 12, 2010 7.061 7.124 7.011 7.090 87,372,200 +0.06(+0.85%)
Oct 11, 2010 7.072 7.096 6.999 7.030 75,253,696 -0.03(-0.36%)
Oct 08, 2010 7.055 7.081 6.975 7.055 109,826,304 +0.06(+0.83%)
Oct 07, 2010 7.009 7.026 6.937 6.997 44,501 +0.01(+0.17%)
Oct 06, 2010 7.038 7.067 6.934 6.985 151,008,528 -0.02(-0.24%)
Oct 05, 2010 7.036 7.042 6.920 7.002 333,896 +0.03(+0.49%)
Oct 04, 2010 7.006 7.071 6.927 6.968 134,088,648 -0.02(-0.32%)
Oct 01, 2010 6.990 7.079 6.901 6.990 367,364,448 -0.22(-3.10%)
Sep 30, 2010 7.213 7.398 7.153 7.214 3,797,566 -0.08(-1.07%)
Sep 29, 2010 7.196 7.328 7.184 7.292 245,691 +0.15(+2.16%)
Sep 28, 2010 7.095 7.174 7.030 7.138 380,695 +0.06(+0.90%)
Sep 27, 2010 7.026 7.160 7.014 7.074 134,444,720 +0.05(+0.68%)
Sep 24, 2010 7.057 7.150 7.007 7.026 143,192,240 +0.14(+2.07%)
Sep 23, 2010 6.884 6.973 6.702 6.884 133,606,560 +0.10(+1.52%)
Sep 22, 2010 6.805 6.829 6.687 6.781 125,146,168 -0.06(-0.93%)
Sep 21, 2010 6.781 6.947 6.755 6.844 12,393 +0.09(+1.35%)
Sep 20, 2010 6.730 6.783 6.714 6.754 129,405,688 +0.04(+0.64%)
Sep 17, 2010 6.711 6.964 6.704 6.711 206,467,680 -0.08(-1.21%)
Sep 15, 2010 6.738 6.865 6.711 6.793 140,771,136 +0.06(+0.84%)
Sep 14, 2010 6.541 6.868 6.541 6.736 79,741 +0.17(+2.64%)
Sep 13, 2010 6.592 6.608 6.510 6.563 197,228,624 +0.00(+0.00%)
Sep 10, 2010 6.649 6.658 6.529 6.563 132,898,384 -0.09(-1.39%)
Sep 09, 2010 6.738 6.745 6.615 6.656 1,166 +0.00(+0.03%)
Sep 08, 2010 6.735 6.790 6.558 6.654 268,677 -0.19(-2.78%)
Sep 07, 2010 6.815 6.886 6.808 6.844 283,212 -0.07(-1.04%)
Sep 03, 2010 6.872 6.942 6.872 6.916 105,656,536 +0.11(+1.66%)
Sep 02, 2010 6.714 6.803 6.704 6.803 130,226 +0.08(+1.20%)
Sep 01, 2010 6.687 6.730 6.640 6.723 129,919,680 +0.14(+2.11%)
Aug 31, 2010 6.550 6.683 6.520 6.584 224,595 -0.06(-0.88%)
Aug 30, 2010 6.666 6.771 6.610 6.642 176,800,496 +0.13(+2.04%)
Aug 27, 2010 6.496 6.610 6.399 6.509 216,840,528 -0.05(-0.82%)
Aug 26, 2010 6.565 6.627 6.531 6.563 70,829 +0.01(+0.10%)
Aug 25, 2010 6.539 6.613 6.520 6.556 44,361 -0.06(-0.88%)
Aug 24, 2010 6.615 6.663 6.574 6.615 287,580 -0.08(-1.18%)
Aug 23, 2010 6.848 6.858 6.620 6.694 218,212,544 -0.14(-2.03%)
Aug 20, 2010 6.942 6.959 6.743 6.832 226,620,112 -0.16(-2.23%)
Aug 19, 2010 7.136 7.150 6.915 6.988 591,748 -0.10(-1.45%)
Aug 18, 2010 7.055 7.134 7.011 7.091 80,621 +0.09(+1.32%)
Aug 17, 2010 7.028 7.090 6.982 6.999 128,932 +0.05(+0.67%)
Aug 16, 2010 6.946 7.045 6.918 6.952 133,393,040 +0.02(+0.25%)
Aug 13, 2010 6.935 7.026 6.901 6.935 171,902,496 +0.05(+0.77%)
Aug 12, 2010 6.898 6.939 6.850 6.882 307,043,040 -0.11(-1.55%)
Aug 11, 2010 7.215 7.227 6.971 6.990 336,778,240 -0.35(-4.77%)
Aug 10, 2010 7.337 7.369 7.229 7.340 186,148 +0.02(+0.21%)
Aug 09, 2010 7.453 7.517 7.275 7.325 1,170,197,760 +0.15(+2.08%)
Aug 06, 2010 7.199 7.942 7.175 7.175 170,793,696 -0.77(-9.71%)
Aug 05, 2010 8.005 8.005 7.890 7.947 78,661,352 -0.07(-0.90%)
Aug 04, 2010 8.130 8.178 7.998 8.019 13,414 -0.10(-1.25%)
Aug 03, 2010 8.137 8.168 8.072 8.120 7,582 -0.03(-0.42%)
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.