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 (%)
May 29, 2015 5.764 5.778 5.702 5.726 72,312,296 -0.04(-0.74%)
May 28, 2015 5.779 5.814 5.738 5.769 40,014,720 -0.02(-0.38%)
May 27, 2015 5.766 5.798 5.695 5.791 80,585,056 +0.07(+1.20%)
May 26, 2015 5.910 5.935 5.702 5.723 99,373,096 -0.24(-3.97%)
May 22, 2015 11.75 5.959 5.959 5.959 183,703,632 +0.16(+2.75%)
May 21, 2015 5.675 5.819 5.661 5.800 78,166,864 +0.13(+2.30%)
May 20, 2015 5.728 5.735 5.619 5.670 69,997,544 -0.06(-0.99%)
May 19, 2015 5.699 5.742 5.693 5.726 44,759,748 +0.03(+0.45%)
May 18, 2015 5.742 5.747 5.659 5.700 51,129,904 -0.06(-1.04%)
May 15, 2015 5.760 5.783 5.707 5.760 56,727,976 -0.02(-0.30%)
May 14, 2015 5.745 5.783 5.726 5.778 35,650,100 +0.07(+1.20%)
May 13, 2015 5.659 5.740 5.652 5.709 36,490,076 +0.07(+1.15%)
May 12, 2015 5.712 5.721 5.640 5.644 52,665,416 -0.13(-2.31%)
May 11, 2015 5.726 5.798 5.719 5.778 58,155,892 +0.05(+0.87%)
May 08, 2015 5.688 5.743 5.651 5.728 44,080,516 +0.10(+1.80%)
May 07, 2015 5.563 5.657 5.532 5.627 45,232,124 +0.05(+0.98%)
May 06, 2015 5.690 5.723 5.529 5.572 49,349,220 -0.11(-1.99%)
May 05, 2015 5.733 5.772 5.646 5.685 50,894,908 -0.08(-1.46%)
May 04, 2015 5.795 5.810 5.757 5.769 29,561,658 -0.03(-0.44%)
May 01, 2015 5.692 5.817 5.692 5.795 67,597,592 +0.14(+2.52%)
Apr 30, 2015 5.711 5.736 5.629 5.652 61,358,308 -0.06(-1.05%)
Apr 29, 2015 5.682 5.754 5.639 5.712 50,400,252 +0.01(+0.24%)
Apr 28, 2015 5.690 5.699 5.611 5.699 52,121,300 +0.03(+0.51%)
Apr 27, 2015 5.724 5.724 5.658 5.670 49,061,784 -0.03(-0.57%)
Apr 24, 2015 5.786 5.786 5.683 5.702 44,452,976 -0.02(-0.36%)
Apr 23, 2015 5.692 5.778 5.680 5.723 50,237,440 -0.02(-0.39%)
Apr 22, 2015 5.709 5.769 5.663 5.745 52,894,404 +0.05(+0.90%)
Apr 21, 2015 5.742 5.764 5.644 5.694 54,618,864 -0.03(-0.60%)
Apr 20, 2015 5.594 5.735 5.592 5.728 62,400,208 +0.15(+2.71%)
Apr 17, 2015 5.582 5.622 5.543 5.577 62,199,972 -0.05(-0.85%)
Apr 16, 2015 5.649 5.687 5.623 5.625 44,095,064 -0.04(-0.70%)
Apr 15, 2015 5.611 5.704 5.594 5.664 65,339,428 +0.09(+1.60%)
Apr 14, 2015 5.604 5.606 5.491 5.575 66,059,012 -0.03(-0.55%)
Apr 13, 2015 5.505 5.632 5.469 5.606 114,925,056 +0.10(+1.84%)
Apr 10, 2015 5.428 5.522 5.370 5.505 90,524,968 +0.10(+1.78%)
Apr 09, 2015 5.409 5.446 5.377 5.409 44,004,720 +0.01(+0.10%)
Apr 08, 2015 5.400 5.481 5.335 5.404 68,038,616 +0.02(+0.32%)
Apr 07, 2015 5.440 5.453 5.387 5.387 49,257,468 -0.07(-1.29%)
Apr 06, 2015 5.327 5.466 5.315 5.457 53,843,644 +0.07(+1.37%)
Apr 02, 2015 10.73 5.383 5.383 5.383 54,764,820 +0.02(+0.35%)
Apr 01, 2015 5.460 5.462 5.352 5.364 90,565,064 +0.02(+0.42%)
Mar 31, 2015 5.364 5.392 5.322 5.342 80,039,184 -0.07(-1.30%)
Mar 30, 2015 5.466 5.483 5.397 5.412 64,851,368 +0.01(+0.25%)
Mar 27, 2015 5.522 5.543 5.320 5.399 114,592,920 -0.09(-1.62%)
Mar 26, 2015 5.471 5.586 5.412 5.488 79,957,736 -0.03(-0.59%)
Mar 25, 2015 5.730 5.743 5.520 5.520 65,987,248 -0.19(-3.33%)
Mar 24, 2015 5.730 5.743 5.676 5.711 64,778,692 -0.02(-0.42%)
Mar 23, 2015 5.709 5.784 5.699 5.735 74,216,832 +0.03(+0.51%)
Mar 20, 2015 5.634 5.758 5.634 5.706 146,642,112 +0.08(+1.34%)
Mar 19, 2015 5.647 5.664 5.594 5.630 68,716,720 -0.03(-0.58%)
Mar 18, 2015 5.548 5.685 5.514 5.663 81,014,304 +0.10(+1.85%)
Mar 17, 2015 5.534 5.567 5.521 5.560 60,709,460 +0.01(+0.15%)
Mar 16, 2015 5.555 5.608 5.519 5.551 72,904,744 -0.01(-0.15%)
Mar 13, 2015 5.587 5.587 5.486 5.560 86,591,872 -0.05(-0.89%)
Mar 12, 2015 5.423 5.623 5.402 5.610 153,129,136 +0.02(+0.34%)
Mar 11, 2015 5.654 5.654 5.556 5.591 80,275,536 -0.01(-0.18%)
Mar 10, 2015 5.694 5.694 5.570 5.601 97,009,112 -0.05(-0.85%)
Mar 09, 2015 5.663 5.673 5.592 5.649 82,462,776 -0.04(-0.69%)
Mar 06, 2015 5.795 5.820 5.676 5.688 101,567,584 -0.14(-2.41%)
Mar 05, 2015 5.877 5.886 5.802 5.829 106,302,336 -0.03(-0.56%)
Mar 04, 2015 11.81 5.927 5.831 5.862 90,362,104 -0.07(-1.10%)
Mar 03, 2015 11.97 12.01 5.915 5.927 79,830,120 -0.06(-1.00%)
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.