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 (%)
Dec 30, 2005 4.891 4.934 4.860 4.908 38,088,644 -0.02(-0.38%)
Dec 29, 2005 4.920 4.960 4.920 4.927 47,323,244 -0.01(-0.21%)
Dec 28, 2005 4.919 4.955 4.917 4.938 39,126,312 +0.01(+0.21%)
Dec 27, 2005 4.951 4.972 4.927 4.927 42,995,836 -0.01(-0.10%)
Dec 23, 2005 4.931 4.979 4.903 4.932 47,618,968 -0.02(-0.45%)
Dec 22, 2005 4.955 5.004 4.922 4.955 71,548,904 +0.02(+0.45%)
Dec 21, 2005 4.946 4.998 4.915 4.932 71,378,584 -0.01(-0.28%)
Dec 20, 2005 4.938 4.955 4.924 4.946 94,262,104 -0.00(-0.07%)
Dec 19, 2005 4.939 5.001 4.929 4.950 96,693,824 -0.01(-0.17%)
Dec 16, 2005 5.008 5.040 4.958 4.958 80,681,432 -0.05(-0.96%)
Dec 15, 2005 5.078 5.109 5.006 5.006 51,515,912 -0.07(-1.38%)
Dec 14, 2005 4.986 5.095 4.955 5.076 93,835,720 +0.09(+1.86%)
Dec 13, 2005 5.083 5.092 4.915 4.984 101,493,112 -0.15(-3.00%)
Dec 12, 2005 5.131 5.164 5.095 5.138 59,073,560 +0.01(+0.17%)
Dec 09, 2005 5.035 5.143 5.010 5.130 53,299,020 +0.12(+2.36%)
Dec 08, 2005 5.058 5.095 4.987 5.011 48,020,856 -0.05(-0.98%)
Dec 07, 2005 5.078 5.126 5.037 5.061 63,254,560 -0.02(-0.34%)
Dec 06, 2005 5.131 5.186 5.070 5.078 118,882,648 -0.03(-0.57%)
Dec 05, 2005 5.004 5.116 4.972 5.107 94,854,136 +0.10(+1.92%)
Dec 02, 2005 5.068 5.078 4.991 5.011 85,842,936 -0.06(-1.12%)
Dec 01, 2005 5.095 5.126 5.061 5.068 114,992,704 -0.02(-0.37%)
Nov 30, 2005 5.148 5.166 5.075 5.087 88,623,464 -0.05(-0.97%)
Nov 29, 2005 5.138 5.157 5.112 5.136 54,113,288 +0.00(+0.00%)
Nov 28, 2005 5.083 5.140 5.059 5.136 70,184,008 +0.04(+0.77%)
Nov 25, 2005 5.037 5.114 5.001 5.097 24,210,494 +0.06(+1.19%)
Nov 23, 2005 4.991 5.082 4.991 5.037 53,745,816 +0.01(+0.10%)
Nov 22, 2005 4.948 5.106 4.938 5.032 80,154,720 +0.01(+0.24%)
Nov 21, 2005 5.023 5.063 4.992 5.020 56,957,396 -0.02(-0.41%)
Nov 18, 2005 5.162 5.172 4.974 5.040 241,029,952 +0.07(+1.38%)
Nov 17, 2005 4.886 5.023 4.883 4.972 123,913,496 +0.13(+2.58%)
Nov 16, 2005 4.826 4.898 4.797 4.847 77,244,120 +0.03(+0.53%)
Nov 15, 2005 4.831 4.920 4.783 4.821 76,593,168 -0.01(-0.28%)
Nov 14, 2005 4.843 4.847 4.746 4.835 73,001,872 -0.05(-1.12%)
Nov 11, 2005 4.848 4.929 4.804 4.890 60,860,752 +0.04(+0.88%)
Nov 10, 2005 4.823 4.871 4.754 4.847 57,247,288 +0.01(+0.14%)
Nov 09, 2005 4.895 4.908 4.836 4.840 42,242,812 -0.05(-1.09%)
Nov 08, 2005 4.850 4.927 4.838 4.893 48,313,080 -0.03(-0.66%)
Nov 07, 2005 4.888 4.944 4.872 4.926 50,048,360 +0.03(+0.70%)
Nov 04, 2005 4.929 4.929 4.835 4.891 51,704,312 -0.04(-0.73%)
Nov 03, 2005 4.936 4.979 4.896 4.927 59,520,940 -0.01(-0.17%)
Nov 02, 2005 4.843 4.987 4.800 4.936 80,042,728 +0.09(+1.80%)
Nov 01, 2005 4.768 4.895 4.768 4.848 107,080,416 +0.04(+0.86%)
Oct 31, 2005 4.794 4.835 4.770 4.807 77,494,344 +0.01(+0.29%)
Oct 28, 2005 4.638 4.816 4.596 4.794 79,460,608 +0.20(+4.33%)
Oct 27, 2005 4.598 4.627 4.543 4.595 69,037,272 -0.03(-0.59%)
Oct 26, 2005 4.667 4.747 4.377 4.622 90,080,512 -0.09(-1.89%)
Oct 25, 2005 4.766 4.833 4.698 4.711 60,028,400 -0.13(-2.73%)
Oct 24, 2005 4.740 4.850 4.715 4.843 49,305,252 +0.12(+2.47%)
Oct 21, 2005 4.723 4.790 4.674 4.727 50,082,776 +0.03(+0.55%)
Oct 20, 2005 4.744 4.836 4.675 4.701 52,551,244 -0.04(-0.80%)
Oct 19, 2005 4.698 4.744 4.636 4.739 54,810,900 -0.02(-0.32%)
Oct 18, 2005 4.680 4.787 4.668 4.754 50,783,884 +0.06(+1.28%)
Oct 17, 2005 4.723 4.775 4.674 4.694 35,325,028 -0.03(-0.58%)
Oct 14, 2005 4.670 4.730 4.612 4.722 46,196,332 +0.05(+1.10%)
Oct 13, 2005 4.578 4.699 4.560 4.670 69,936,112 -0.01(-0.22%)
Oct 12, 2005 4.620 4.715 4.600 4.680 91,831,544 +0.01(+0.22%)
Oct 11, 2005 4.572 4.684 4.572 4.670 62,775,684 +0.10(+2.14%)
Oct 10, 2005 4.646 4.692 4.567 4.572 67,426,232 -0.07(-1.59%)
Oct 07, 2005 4.595 4.655 4.566 4.646 77,881,648 +0.04(+0.78%)
Oct 06, 2005 4.722 4.745 4.576 4.610 92,713,472 -0.10(-2.11%)
Oct 05, 2005 4.895 4.895 4.710 4.710 77,238,872 -0.19(-3.78%)
Oct 04, 2005 4.955 4.979 4.826 4.895 120,058,552 -0.06(-1.21%)
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.