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

HP Inc (NY: HPQ )

36.60 +0.56 (+1.55%)
Streaming Delayed Price Updated: 12:49 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 (%)
Jul 30, 2010 7.893 7.993 7.837 7.893 73,541,688 -0.06(-0.80%)
Jul 29, 2010 8.162 8.173 7.941 7.957 8,749 -0.20(-2.44%)
Jul 28, 2010 8.155 8.178 8.046 8.155 11,514 +0.00(+0.00%)
Jul 27, 2010 8.155 8.200 8.020 8.155 36,764 +0.17(+2.15%)
Jul 26, 2010 7.903 7.986 7.890 7.984 94,540,336 +0.07(+0.91%)
Jul 23, 2010 7.883 7.962 7.837 7.912 110,437,112 +0.01(+0.17%)
Jul 22, 2010 7.857 7.914 7.840 7.898 9,332 +0.10(+1.30%)
Jul 21, 2010 7.991 8.015 7.761 7.797 103,350,832 -0.19(-2.42%)
Jul 20, 2010 7.991 8.001 7.814 7.991 92,630,456 -0.01(-0.15%)
Jul 19, 2010 7.955 8.049 7.909 8.003 61,885,244 +0.08(+1.04%)
Jul 16, 2010 7.921 8.125 7.903 7.921 77,965,328 -0.16(-2.04%)
Jul 15, 2010 8.095 8.149 7.998 8.085 69,820,960 -0.03(-0.38%)
Jul 14, 2010 8.068 8.224 8.061 8.116 29,164 +0.10(+1.22%)
Jul 13, 2010 8.018 8.061 7.871 8.018 277,510 +0.19(+2.39%)
Jul 12, 2010 7.718 7.849 7.718 7.831 61,418,140 +0.07(+0.95%)
Jul 09, 2010 7.758 7.801 7.713 7.758 74,366,736 -0.04(-0.51%)
Jul 08, 2010 7.787 7.816 7.696 7.797 3,499 +0.09(+1.16%)
Jul 07, 2010 7.411 7.725 7.398 7.708 106,846,544 +0.31(+4.15%)
Jul 06, 2010 7.435 7.555 7.336 7.401 44,014 +0.06(+0.84%)
Jul 02, 2010 7.339 7.399 7.253 7.339 97,641,968 -0.00(-0.05%)
Jul 01, 2010 7.343 7.466 7.273 7.343 124,785,360 -0.08(-1.04%)
Jun 30, 2010 7.420 7.583 7.394 7.420 150,009 -0.16(-2.10%)
Jun 29, 2010 7.775 7.831 7.547 7.579 5,366 -0.29(-3.72%)
Jun 25, 2010 7.873 7.951 7.775 7.873 140,115,264 +0.01(+0.07%)
Jun 24, 2010 7.867 8.022 7.845 7.867 172,687 -0.17(-2.13%)
Jun 23, 2010 8.032 8.126 7.972 8.039 74,751,128 +0.02(+0.26%)
Jun 22, 2010 8.147 8.229 8.006 8.018 78,481 -0.13(-1.56%)
Jun 21, 2010 8.293 8.315 8.094 8.145 73,988,392 -0.08(-0.98%)
Jun 18, 2010 8.226 8.336 8.219 8.226 110,031,536 -0.04(-0.54%)
Jun 17, 2010 8.262 8.301 8.090 8.270 1,166 +0.04(+0.48%)
Jun 16, 2010 8.231 8.258 8.089 8.231 105,667,112 +0.01(+0.06%)
Jun 15, 2010 8.226 8.241 8.061 8.226 23,518 +0.19(+2.35%)
Jun 14, 2010 8.207 8.267 8.029 8.037 83,821,984 -0.05(-0.66%)
Jun 11, 2010 7.922 8.106 7.907 8.090 67,066,640 +0.12(+1.48%)
Jun 10, 2010 7.972 7.993 7.873 7.972 135,019 +0.19(+2.40%)
Jun 09, 2010 7.897 7.970 7.751 7.785 111,295,576 -0.08(-1.02%)
Jun 08, 2010 7.773 7.881 7.720 7.866 1,749 +0.11(+1.42%)
Jun 07, 2010 7.917 7.963 7.751 7.756 90,369,584 -0.14(-1.76%)
Jun 04, 2010 7.895 8.075 7.850 7.895 109,038,880 -0.25(-3.01%)
Jun 03, 2010 8.135 8.181 8.070 8.140 98,219,128 +0.04(+0.44%)
Jun 02, 2010 8.104 8.116 7.886 8.104 144,324,256 +0.29(+3.71%)
Jun 01, 2010 7.861 7.984 7.801 7.814 583 -0.07(-0.93%)
May 28, 2010 7.888 8.070 7.845 7.888 111,625,832 -0.16(-1.98%)
May 27, 2010 7.950 8.073 7.946 8.047 104,635,488 +0.21(+2.67%)
May 26, 2010 7.931 8.015 7.816 7.838 2,916 -0.02(-0.28%)
May 25, 2010 7.636 7.869 7.573 7.861 5,541 +0.03(+0.35%)
May 24, 2010 7.934 8.054 7.825 7.833 105,435,608 -0.15(-1.91%)
May 21, 2010 7.708 8.025 7.681 7.986 162,291,328 +0.13(+1.70%)
May 20, 2010 7.816 8.017 7.782 7.852 33,813 -0.21(-2.55%)
May 19, 2010 8.214 8.255 7.945 8.058 188,540,064 +0.04(+0.45%)
May 18, 2010 8.272 8.277 7.999 8.022 1,542,496 -0.13(-1.54%)
May 17, 2010 8.135 8.176 7.996 8.147 98,892,104 +0.02(+0.19%)
May 14, 2010 8.132 8.264 7.987 8.132 151,426,096 -0.22(-2.65%)
May 13, 2010 8.493 8.572 8.334 8.353 641 -0.04(-0.46%)
May 12, 2010 8.348 8.548 8.336 8.391 103,144,000 +0.09(+1.08%)
May 11, 2010 8.466 8.474 8.267 8.301 8,749 -0.12(-1.38%)
May 10, 2010 8.435 8.450 8.366 8.417 137,066,880 +0.41(+5.07%)
May 07, 2010 8.246 8.281 7.819 8.011 225,341,696 -0.28(-3.35%)
May 06, 2010 8.281 8.913 7.190 8.289 56,817 -0.34(-3.89%)
May 05, 2010 8.678 8.763 8.598 8.624 81,842,184 -0.06(-0.66%)
May 04, 2010 8.949 8.958 8.624 8.682 5,313 -0.35(-3.93%)
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.