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 (%)
May 28, 2004 3.660 3.669 3.614 3.641 57,433,940 +0.02(+0.47%)
May 27, 2004 3.681 3.686 3.609 3.624 45,545,384 -0.02(-0.52%)
May 26, 2004 3.600 3.655 3.592 3.643 41,048,824 +0.04(+1.09%)
May 25, 2004 3.563 3.612 3.530 3.604 47,476,648 +0.05(+1.35%)
May 24, 2004 3.583 3.599 3.518 3.556 57,694,088 -0.01(-0.38%)
May 21, 2004 3.581 3.599 3.528 3.569 51,446,500 +0.02(+0.43%)
May 20, 2004 3.545 3.587 3.532 3.554 60,046,484 +0.03(+0.88%)
May 19, 2004 3.635 3.659 3.523 3.523 191,793,520 +0.12(+3.63%)
May 18, 2004 3.376 3.425 3.360 3.400 56,936,980 +0.06(+1.69%)
May 17, 2004 3.305 3.377 3.293 3.343 51,264,512 -0.02(-0.56%)
May 14, 2004 3.427 3.432 3.343 3.362 88,696,376 -0.07(-2.10%)
May 13, 2004 3.415 3.506 3.405 3.434 63,154,820 -0.01(-0.40%)
May 12, 2004 3.403 3.460 3.386 3.448 64,275,896 +0.00(+0.00%)
May 11, 2004 3.437 3.467 3.412 3.448 65,590,628 +0.03(+0.95%)
May 10, 2004 3.403 3.419 3.352 3.415 82,421,376 -0.01(-0.40%)
May 07, 2004 3.395 3.470 3.388 3.429 96,813,400 +0.04(+1.11%)
May 06, 2004 3.393 3.427 3.386 3.391 77,356,696 -0.04(-1.10%)
May 05, 2004 3.429 3.487 3.412 3.429 73,056,704 +0.02(+0.60%)
May 04, 2004 3.405 3.443 3.395 3.408 92,560,072 +0.04(+1.17%)
May 03, 2004 3.420 3.437 3.364 3.369 78,768,248 -0.01(-0.25%)
Apr 30, 2004 3.458 3.473 3.374 3.377 77,268,616 -0.09(-2.67%)
Apr 29, 2004 3.573 3.590 3.429 3.470 80,087,056 -0.08(-2.22%)
Apr 28, 2004 3.609 3.623 3.542 3.549 71,454,408 -0.10(-2.63%)
Apr 27, 2004 3.703 3.720 3.638 3.645 59,282,960 -0.07(-1.89%)
Apr 26, 2004 3.715 3.734 3.665 3.715 51,473,912 +0.00(+0.00%)
Apr 23, 2004 3.746 3.772 3.638 3.715 67,486,312 -0.02(-0.64%)
Apr 22, 2004 3.652 3.767 3.631 3.739 67,000,432 +0.08(+2.30%)
Apr 21, 2004 3.614 3.667 3.561 3.655 80,673,264 +0.03(+0.76%)
Apr 20, 2004 3.720 3.736 3.626 3.628 62,558,700 -0.10(-2.58%)
Apr 19, 2004 3.743 3.755 3.689 3.724 49,369,412 -0.05(-1.27%)
Apr 16, 2004 3.753 3.772 3.677 3.772 74,630,992 +0.02(+0.50%)
Apr 15, 2004 3.780 3.794 3.713 3.753 59,851,664 -0.02(-0.45%)
Apr 14, 2004 3.775 3.806 3.761 3.770 60,929,580 -0.04(-1.17%)
Apr 13, 2004 3.880 3.883 3.799 3.815 75,967,304 -0.07(-1.68%)
Apr 12, 2004 3.921 3.943 3.861 3.880 48,692,216 -0.04(-1.05%)
Apr 08, 2004 4.001 4.012 3.907 3.921 50,978,120 -0.04(-1.08%)
Apr 07, 2004 3.969 3.993 3.873 3.964 76,361,608 -0.04(-0.98%)
Apr 06, 2004 4.029 4.049 3.983 4.003 44,913,100 -0.05(-1.23%)
Apr 05, 2004 3.971 4.072 3.971 4.053 57,971,148 +0.10(+2.43%)
Apr 02, 2004 3.986 4.012 3.935 3.957 73,507,000 +0.03(+0.65%)
Apr 01, 2004 3.935 3.969 3.919 3.931 61,028,740 +0.02(+0.39%)
Mar 31, 2004 3.960 3.962 3.911 3.916 102,951,912 -0.05(-1.25%)
Mar 30, 2004 3.972 3.972 3.902 3.965 85,551,872 -0.01(-0.17%)
Mar 29, 2004 3.935 4.019 3.931 3.972 81,545,856 +0.14(+3.62%)
Mar 26, 2004 3.809 3.861 3.789 3.833 44,262,736 +0.00(+0.04%)
Mar 25, 2004 3.755 3.863 3.749 3.832 54,272,524 +0.13(+3.38%)
Mar 24, 2004 3.674 3.755 3.655 3.707 47,722,796 +0.04(+1.08%)
Mar 23, 2004 3.677 3.732 3.667 3.667 53,916,136 +0.00(+0.05%)
Mar 22, 2004 3.638 3.676 3.611 3.665 67,493,888 -0.04(-1.16%)
Mar 19, 2004 3.785 3.809 3.698 3.708 60,820,504 -0.08(-1.99%)
Mar 18, 2004 3.758 3.808 3.741 3.784 54,758,988 -0.01(-0.23%)
Mar 17, 2004 3.737 3.806 3.736 3.792 67,049,428 +0.06(+1.51%)
Mar 16, 2004 3.743 3.763 3.677 3.736 59,021,064 +0.01(+0.37%)
Mar 15, 2004 3.816 3.816 3.703 3.722 66,002,428 -0.11(-2.91%)
Mar 12, 2004 3.840 3.857 3.794 3.833 55,879,480 +0.06(+1.54%)
Mar 11, 2004 3.789 3.881 3.773 3.775 77,799,992 -0.05(-1.30%)
Mar 10, 2004 3.799 3.871 3.789 3.825 63,516,456 -0.01(-0.13%)
Mar 09, 2004 3.899 3.899 3.806 3.830 70,318,752 -0.05(-1.41%)
Mar 08, 2004 3.900 3.938 3.881 3.885 53,984,964 -0.01(-0.35%)
Mar 05, 2004 3.880 3.926 3.849 3.899 56,321,612 -0.02(-0.39%)
Mar 04, 2004 3.926 3.936 3.892 3.914 41,687,524 -0.02(-0.61%)
Mar 03, 2004 3.911 3.941 3.869 3.938 45,744,284 +0.02(+0.53%)
Mar 02, 2004 3.977 3.977 3.912 3.917 55,770,404 -0.03(-0.65%)
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.