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 (%)
Nov 29, 2013 4.636 4.722 4.631 4.689 69,919,240 -0.00(-0.04%)
Nov 27, 2013 4.598 4.746 4.302 4.691 304,409,440 +0.39(+9.05%)
Nov 26, 2013 4.322 4.364 4.302 4.302 142,750,720 -0.04(-0.91%)
Nov 25, 2013 4.343 4.370 4.314 4.341 81,390,168 +0.01(+0.24%)
Nov 22, 2013 4.286 4.345 4.262 4.331 62,680,564 +0.04(+0.92%)
Nov 21, 2013 4.321 4.328 4.281 4.292 65,707,104 +0.02(+0.36%)
Nov 20, 2013 4.281 4.331 4.247 4.276 103,280,248 -0.01(-0.20%)
Nov 19, 2013 4.326 4.352 4.268 4.285 75,954,384 -0.00(-0.04%)
Nov 18, 2013 4.341 4.352 4.280 4.286 67,504,064 -0.04(-0.83%)
Nov 15, 2013 4.312 4.340 4.266 4.322 112,652,480 +0.02(+0.56%)
Nov 14, 2013 4.415 4.448 4.259 4.298 153,616,464 -0.24(-5.36%)
Nov 13, 2013 4.482 4.544 4.466 4.542 54,044,860 +0.05(+1.03%)
Nov 12, 2013 4.490 4.559 4.485 4.496 57,938,636 -0.02(-0.49%)
Nov 11, 2013 4.441 4.559 4.417 4.518 71,275,768 +0.07(+1.58%)
Nov 08, 2013 4.386 4.448 4.372 4.448 88,174,664 +0.04(+0.97%)
Nov 07, 2013 4.400 4.506 4.394 4.405 86,462,952 +0.01(+0.31%)
Nov 06, 2013 4.384 4.413 4.359 4.391 73,735,768 +0.02(+0.55%)
Nov 05, 2013 4.408 4.408 4.312 4.367 76,294,456 -0.05(-1.16%)
Nov 04, 2013 4.448 4.448 4.370 4.418 88,139,024 -0.03(-0.58%)
Nov 01, 2013 4.201 4.484 4.201 4.444 199,343,552 +0.27(+6.36%)
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%)
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.