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 31, 2013 4.137 4.213 4.130 4.178 80,503,448 +0.03(+0.70%)
Oct 30, 2013 4.091 4.166 4.091 4.149 67,607,632 +0.06(+1.51%)
Oct 29, 2013 4.108 4.132 4.053 4.087 65,829,760 -0.00(-0.08%)
Oct 28, 2013 4.113 4.130 4.067 4.091 71,398,504 -0.02(-0.58%)
Oct 25, 2013 4.129 4.132 4.081 4.115 48,761,984 +0.02(+0.50%)
Oct 24, 2013 4.077 4.122 4.072 4.094 52,772,884 +0.02(+0.50%)
Oct 23, 2013 4.087 4.110 4.051 4.074 53,256,692 -0.05(-1.21%)
Oct 22, 2013 4.043 4.182 4.027 4.123 95,188,904 +0.09(+2.12%)
Oct 21, 2013 4.033 4.077 4.021 4.038 54,898,872 +0.01(+0.30%)
Oct 18, 2013 4.034 4.051 3.983 4.026 83,765,424 +0.02(+0.41%)
Oct 17, 2013 3.966 4.017 3.938 4.009 57,185,844 +0.02(+0.45%)
Oct 16, 2013 3.931 4.003 3.911 3.991 101,458,448 +0.08(+2.15%)
Oct 15, 2013 3.919 3.937 3.877 3.907 78,460,896 -0.02(-0.48%)
Oct 14, 2013 3.878 3.942 3.840 3.926 64,112,636 +0.02(+0.44%)
Oct 11, 2013 3.839 3.943 3.815 3.909 105,858,304 +0.08(+2.15%)
Oct 10, 2013 3.946 4.031 3.782 3.827 198,251,536 -0.05(-1.24%)
Oct 09, 2013 3.561 3.902 3.488 3.875 325,991,872 +0.32(+8.92%)
Oct 08, 2013 3.582 3.590 3.472 3.558 103,518,696 -0.03(-0.86%)
Oct 07, 2013 3.601 3.633 3.572 3.589 81,363,688 -0.06(-1.55%)
Oct 04, 2013 3.590 3.654 3.580 3.645 58,987,860 +0.06(+1.63%)
Oct 03, 2013 3.667 3.673 3.566 3.587 74,149,856 -0.08(-2.24%)
Oct 02, 2013 3.652 3.707 3.635 3.669 94,463,168 +0.02(+0.42%)
Oct 01, 2013 3.592 3.655 3.592 3.654 59,621,632 +0.05(+1.52%)
Sep 30, 2013 3.590 3.614 3.570 3.599 79,498,120 -0.03(-0.85%)
Sep 27, 2013 3.638 3.678 3.614 3.630 58,581,952 -0.02(-0.61%)
Sep 26, 2013 3.647 3.702 3.642 3.652 60,910,136 -0.02(-0.47%)
Sep 25, 2013 3.647 3.673 3.604 3.669 100,782,888 +0.03(+0.75%)
Sep 24, 2013 3.642 3.681 3.605 3.642 75,355,968 +0.01(+0.19%)
Sep 23, 2013 3.637 3.666 3.594 3.635 81,617,056 -0.00(-0.09%)
Sep 20, 2013 3.673 3.703 3.638 3.638 164,381,776 -0.02(-0.42%)
Sep 19, 2013 3.757 3.767 3.647 3.654 99,283,832 -0.08(-2.23%)
Sep 18, 2013 3.690 3.762 3.690 3.737 76,496,464 +0.02(+0.58%)
Sep 17, 2013 3.743 3.772 3.676 3.715 89,703,656 -0.01(-0.32%)
Sep 16, 2013 3.811 3.813 3.719 3.727 86,746,928 -0.06(-1.50%)
Sep 13, 2013 3.765 3.794 3.721 3.784 75,087,912 +0.02(+0.50%)
Sep 12, 2013 3.808 3.823 3.739 3.765 115,996,304 -0.05(-1.39%)
Sep 11, 2013 3.825 3.835 3.803 3.818 65,894,036 +0.00(+0.00%)
Sep 10, 2013 3.784 3.844 3.757 3.818 101,167,008 -0.02(-0.40%)
Sep 09, 2013 3.829 3.849 3.813 3.834 60,906,956 -0.01(-0.27%)
Sep 06, 2013 3.822 3.873 3.781 3.844 83,010,728 +0.05(+1.36%)
Sep 05, 2013 3.818 3.818 3.774 3.793 87,953,848 -0.03(-0.67%)
Sep 04, 2013 3.834 3.878 3.818 3.818 80,569,336 -0.02(-0.45%)
Sep 03, 2013 3.856 3.892 3.823 3.835 80,044,640 +0.01(+0.13%)
Aug 30, 2013 3.846 3.853 3.806 3.830 70,725,312 -0.03(-0.80%)
Aug 29, 2013 3.863 3.890 3.835 3.861 64,470,076 -0.02(-0.40%)
Aug 28, 2013 3.777 3.883 3.775 3.877 107,064,856 +0.11(+2.82%)
Aug 27, 2013 3.782 3.837 3.758 3.770 97,490,680 -0.05(-1.26%)
Aug 26, 2013 3.834 3.882 3.815 3.818 101,794,864 -0.02(-0.58%)
Aug 23, 2013 3.810 3.849 3.784 3.841 128,717,120 +0.03(+0.81%)
Aug 22, 2013 3.978 3.985 3.739 3.810 394,648,512 -0.54(-12.45%)
Aug 21, 2013 4.446 4.465 4.327 4.352 137,305,024 -0.08(-1.78%)
Aug 20, 2013 4.436 4.461 4.383 4.430 62,303,828 -0.01(-0.15%)
Aug 19, 2013 4.509 4.549 4.424 4.437 68,758,856 -0.09(-2.04%)
Aug 16, 2013 4.449 4.556 4.444 4.530 88,003,224 +0.08(+1.81%)
Aug 15, 2013 4.588 4.602 4.429 4.449 87,750,168 -0.21(-4.53%)
Aug 14, 2013 4.676 4.684 4.621 4.660 60,471,788 -0.02(-0.44%)
Aug 13, 2013 4.633 4.729 4.624 4.681 104,949,632 +0.10(+2.09%)
Aug 12, 2013 4.573 4.603 4.545 4.585 51,012,364 -0.01(-0.11%)
Aug 09, 2013 4.583 4.646 4.544 4.590 65,032,472 -0.02(-0.37%)
Aug 08, 2013 4.610 4.617 4.537 4.607 58,091,024 +0.03(+0.67%)
Aug 07, 2013 4.520 4.580 4.497 4.576 46,824,980 +0.04(+0.95%)
Aug 06, 2013 4.645 4.650 4.528 4.533 62,642,700 -0.10(-2.18%)
Aug 05, 2013 4.586 4.655 4.586 4.634 50,339,380 +0.01(+0.11%)
Aug 02, 2013 4.504 4.762 4.499 4.629 176,018,256 +0.13(+2.94%)
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.