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

HP Inc (NY: HPQ )

36.30 +0.26 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2003 2.700 2.887 2.657 2.666 79,375,448 -0.12(-4.31%)
Mar 28, 2003 2.819 2.834 2.772 2.786 41,512,536 -0.03(-1.16%)
Mar 27, 2003 2.795 2.872 2.777 2.819 55,912,144 -0.02(-0.84%)
Mar 26, 2003 2.831 2.861 2.793 2.843 55,187,704 +0.01(+0.42%)
Mar 25, 2003 2.800 2.863 2.716 2.831 98,840,320 -0.01(-0.24%)
Mar 24, 2003 2.956 2.956 2.803 2.837 56,560,176 -0.16(-5.48%)
Mar 21, 2003 3.052 3.052 2.963 3.002 77,878,736 +0.06(+1.98%)
Mar 20, 2003 2.908 2.973 2.865 2.944 55,333,524 +0.04(+1.24%)
Mar 19, 2003 2.870 2.940 2.846 2.908 70,090,104 +0.04(+1.31%)
Mar 18, 2003 2.839 2.880 2.805 2.870 52,599,076 +0.06(+2.07%)
Mar 17, 2003 2.657 2.846 2.657 2.812 84,038,248 +0.13(+4.73%)
Mar 14, 2003 2.633 2.721 2.597 2.685 96,510,672 +0.11(+4.40%)
Mar 13, 2003 2.692 2.692 2.431 2.572 234,125,584 -0.10(-3.66%)
Mar 12, 2003 2.640 2.688 2.623 2.669 49,724,636 +0.03(+1.04%)
Mar 11, 2003 2.640 2.687 2.635 2.642 38,085,728 -0.01(-0.52%)
Mar 10, 2003 2.640 2.678 2.618 2.656 43,995,592 -0.05(-1.96%)
Mar 07, 2003 2.597 2.719 2.592 2.709 62,803,680 +0.04(+1.61%)
Mar 06, 2003 2.626 2.680 2.601 2.666 55,377,272 -0.00(-0.06%)
Mar 05, 2003 2.664 2.675 2.597 2.668 60,185,304 +0.00(+0.13%)
Mar 04, 2003 2.740 2.740 2.664 2.664 51,210,852 -0.05(-2.02%)
Mar 03, 2003 2.760 2.777 2.700 2.719 54,589,248 +0.00(+0.06%)
Feb 28, 2003 2.664 2.748 2.664 2.717 68,339,072 +0.05(+1.99%)
Feb 27, 2003 2.656 2.717 2.553 2.664 163,390,368 +0.03(+1.11%)
Feb 26, 2003 2.880 2.909 2.602 2.635 325,949,536 -0.48(-15.46%)
Feb 25, 2003 3.043 3.120 2.959 3.117 70,817,464 +0.07(+2.42%)
Feb 24, 2003 3.115 3.137 3.036 3.043 49,050,940 -0.07(-2.31%)
Feb 21, 2003 3.086 3.161 3.038 3.115 44,866,440 +0.05(+1.68%)
Feb 20, 2003 3.095 3.096 3.041 3.064 42,737,440 +0.01(+0.34%)
Feb 19, 2003 3.125 3.146 3.012 3.053 50,606,564 -0.11(-3.42%)
Feb 18, 2003 3.071 3.172 3.060 3.161 49,512,320 +0.11(+3.65%)
Feb 14, 2003 2.957 3.077 2.957 3.050 80,420,696 +0.14(+4.96%)
Feb 13, 2003 2.851 2.954 2.851 2.906 50,031,444 +0.06(+1.99%)
Feb 12, 2003 2.891 2.928 2.848 2.849 49,613,812 -0.04(-1.36%)
Feb 11, 2003 2.892 2.966 2.841 2.889 55,848,568 +0.04(+1.26%)
Feb 10, 2003 2.795 2.860 2.752 2.853 57,755,916 +0.03(+0.97%)
Feb 07, 2003 2.920 2.940 2.784 2.825 69,698,136 -0.09(-3.23%)
Feb 06, 2003 2.935 2.956 2.889 2.920 38,593,188 -0.01(-0.47%)
Feb 05, 2003 3.000 3.017 2.921 2.933 64,559,376 -0.07(-2.23%)
Feb 04, 2003 2.923 3.004 2.894 3.000 78,214,704 +0.00(+0.11%)
Feb 03, 2003 2.990 3.069 2.983 2.997 69,888,872 +0.01(+0.40%)
Jan 31, 2003 2.997 2.997 2.875 2.985 154,975,856 -0.14(-4.34%)
Jan 30, 2003 3.293 3.302 3.077 3.120 60,963,412 -0.19(-5.65%)
Jan 29, 2003 3.218 3.316 3.115 3.307 58,333,952 +0.09(+2.72%)
Jan 28, 2003 3.180 3.254 3.110 3.220 46,893,944 +0.07(+2.23%)
Jan 27, 2003 3.172 3.240 3.095 3.149 65,819,276 -0.07(-2.03%)
Jan 24, 2003 3.395 3.395 3.187 3.215 63,638,948 -0.15(-4.34%)
Jan 23, 2003 3.283 3.419 3.281 3.360 47,104,512 +0.11(+3.43%)
Jan 22, 2003 3.247 3.343 3.223 3.249 52,441,588 +0.00(+0.11%)
Jan 21, 2003 3.249 3.343 3.223 3.245 45,520,888 -0.05(-1.56%)
Jan 17, 2003 3.290 3.383 3.245 3.297 61,678,520 -0.13(-3.80%)
Jan 16, 2003 3.463 3.499 3.420 3.427 44,066,168 -0.04(-1.28%)
Jan 15, 2003 3.532 3.532 3.437 3.472 43,563,960 -0.06(-1.70%)
Jan 14, 2003 3.472 3.544 3.455 3.532 58,469,276 +0.04(+1.18%)
Jan 13, 2003 3.575 3.635 3.482 3.491 92,540,816 -0.08(-2.35%)
Jan 10, 2003 3.472 3.614 3.429 3.575 98,265,200 +0.06(+1.81%)
Jan 09, 2003 3.379 3.542 3.377 3.511 101,641,264 +0.17(+5.03%)
Jan 08, 2003 3.419 3.477 3.343 3.343 89,969,104 -0.08(-2.26%)
Jan 07, 2003 3.372 3.461 3.364 3.420 91,132,768 +0.05(+1.53%)
Jan 06, 2003 3.249 3.415 3.242 3.369 69,186,592 +0.19(+5.82%)
Jan 03, 2003 3.146 3.215 3.131 3.184 36,146,296 +0.06(+2.03%)
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.