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

HP Inc (NY: HPQ )

36.32 +0.28 (+0.78%)
Streaming Delayed 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 31, 2009 18.11 8.832 8.832 8.832 88,982,472 -0.24(-2.68%)
Dec 30, 2009 8.964 9.075 8.964 9.075 38,762,012 +0.06(+0.68%)
Dec 29, 2009 9.022 9.058 9.007 9.013 40,626,792 -0.03(-0.36%)
Dec 28, 2009 9.067 9.067 8.993 9.046 65,012,904 -0.02(-0.21%)
Dec 24, 2009 8.960 9.077 8.943 9.065 24,273,180 +0.07(+0.72%)
Dec 23, 2009 8.996 9.001 8.919 9.000 47,007,076 +0.01(+0.06%)
Dec 22, 2009 8.905 9.020 8.898 8.995 71,099,848 +0.06(+0.67%)
Dec 21, 2009 8.828 8.960 8.821 8.934 92,340,008 +0.10(+1.18%)
Dec 18, 2009 8.727 8.849 8.693 8.830 125,135,272 +0.16(+1.86%)
Dec 17, 2009 8.734 8.760 8.617 8.669 81,799,688 -0.12(-1.33%)
Dec 16, 2009 8.727 8.837 8.725 8.785 91,261,976 +0.04(+0.49%)
Dec 15, 2009 8.662 8.787 8.629 8.742 108,001,952 +0.05(+0.61%)
Dec 14, 2009 8.689 8.703 8.669 8.689 72,777,856 +0.11(+1.26%)
Dec 11, 2009 8.588 8.609 8.554 8.581 69,024,280 -0.02(-0.18%)
Dec 10, 2009 8.568 8.612 8.537 8.597 109,419,016 +0.03(+0.38%)
Dec 09, 2009 8.406 8.573 8.369 8.564 102,264,328 +0.17(+2.06%)
Dec 08, 2009 8.415 8.427 8.370 8.391 67,529,408 -0.05(-0.55%)
Dec 07, 2009 8.484 8.552 8.427 8.437 76,039,712 -0.10(-1.16%)
Dec 04, 2009 8.422 8.556 8.418 8.537 110,206,912 +0.14(+1.70%)
Dec 03, 2009 8.441 8.473 8.381 8.394 91,907,256 -0.00(-0.04%)
Dec 02, 2009 8.465 8.504 8.384 8.398 85,972,432 -0.10(-1.23%)
Dec 01, 2009 8.468 8.538 8.461 8.502 106,796,288 +0.09(+1.08%)
Nov 30, 2009 8.396 8.454 8.369 8.412 95,413,848 -0.00(-0.02%)
Nov 27, 2009 8.391 8.465 8.333 8.413 58,026,660 -0.17(-1.96%)
Nov 25, 2009 8.631 8.633 8.566 8.581 74,339,840 -0.02(-0.28%)
Nov 24, 2009 8.676 8.748 8.545 8.605 100,728,016 -0.14(-1.63%)
Nov 23, 2009 8.646 8.749 8.633 8.748 91,709,696 +0.17(+1.96%)
Nov 20, 2009 8.501 8.619 8.489 8.580 83,935,096 +0.04(+0.44%)
Nov 19, 2009 8.605 8.633 8.456 8.542 87,936,880 -0.11(-1.31%)
Nov 18, 2009 8.749 8.753 8.619 8.655 96,375,296 -0.14(-1.64%)
Nov 17, 2009 8.634 8.818 8.616 8.799 92,249,592 +0.09(+1.00%)
Nov 16, 2009 8.554 8.724 8.549 8.712 120,252,304 +0.15(+1.80%)
Nov 13, 2009 8.504 8.564 8.470 8.557 80,830,224 +0.04(+0.42%)
Nov 12, 2009 8.513 8.566 8.491 8.521 128,227,976 -0.05(-0.60%)
Nov 11, 2009 8.542 8.573 8.523 8.573 82,859,840 +0.01(+0.08%)
Nov 10, 2009 8.540 8.568 8.513 8.566 61,907,108 -0.01(-0.06%)
Nov 09, 2009 8.413 8.573 8.370 8.571 90,784,624 +0.14(+1.69%)
Nov 06, 2009 8.346 8.429 8.319 8.429 63,036,800 +0.12(+1.42%)
Nov 05, 2009 8.293 8.382 8.232 8.310 66,400,156 +0.12(+1.49%)
Nov 04, 2009 8.223 8.340 8.177 8.189 90,806,704 +0.04(+0.53%)
Nov 03, 2009 8.194 8.230 8.110 8.146 85,852,464 -0.11(-1.35%)
Nov 02, 2009 8.132 8.278 8.086 8.257 89,912,648 +0.12(+1.47%)
Oct 30, 2009 8.269 8.401 8.106 8.137 97,628,872 -0.15(-1.84%)
Oct 29, 2009 8.057 8.297 8.057 8.290 90,955,416 +0.24(+3.03%)
Oct 28, 2009 8.091 8.154 8.033 8.046 68,845,368 -0.06(-0.78%)
Oct 27, 2009 8.184 8.230 8.079 8.110 58,767,184 -0.10(-1.17%)
Oct 26, 2009 8.310 8.384 8.156 8.206 65,418,812 -0.12(-1.44%)
Oct 23, 2009 8.322 8.348 8.273 8.326 79,040,184 +0.04(+0.50%)
Oct 22, 2009 8.242 8.314 8.184 8.285 53,597,832 +0.02(+0.21%)
Oct 21, 2009 8.333 8.410 8.257 8.268 72,211,968 -0.09(-1.07%)
Oct 20, 2009 8.341 8.376 8.336 8.357 71,811,944 +0.05(+0.56%)
Oct 19, 2009 8.269 8.322 8.254 8.310 65,435,272 +0.02(+0.21%)
Oct 16, 2009 8.201 8.300 8.136 8.293 113,671,616 +0.06(+0.77%)
Oct 15, 2009 8.173 8.230 8.166 8.230 69,539,360 +0.02(+0.23%)
Oct 14, 2009 8.144 8.226 8.122 8.211 84,877,608 +0.21(+2.57%)
Oct 13, 2009 8.017 8.052 7.981 8.005 73,086,496 -0.06(-0.74%)
Oct 12, 2009 8.133 8.144 8.033 8.065 49,639,016 -0.06(-0.72%)
Oct 09, 2009 7.955 8.141 7.952 8.124 83,404,912 +0.16(+1.98%)
Oct 08, 2009 8.040 8.086 7.947 7.966 87,513,552 -0.02(-0.21%)
Oct 07, 2009 8.022 8.036 7.931 7.983 63,707,296 -0.08(-0.96%)
Oct 06, 2009 7.955 8.076 7.906 8.060 91,600,704 +0.16(+2.04%)
Oct 05, 2009 7.798 7.962 7.772 7.899 85,141,664 +0.14(+1.74%)
Oct 02, 2009 7.817 7.880 7.750 7.763 105,880,560 -0.12(-1.48%)
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.