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 (%)
Jul 31, 2013 4.424 4.489 4.385 4.403 105,293,744 -0.02(-0.39%)
Jul 30, 2013 4.418 4.466 4.401 4.420 76,474,848 +0.02(+0.43%)
Jul 29, 2013 4.451 4.490 4.391 4.401 52,838,148 -0.05(-1.23%)
Jul 26, 2013 4.460 4.466 4.418 4.456 43,499,320 -0.04(-0.95%)
Jul 25, 2013 4.465 4.506 4.422 4.499 63,873,180 +0.02(+0.50%)
Jul 24, 2013 4.429 4.482 4.421 4.477 65,629,452 +0.07(+1.48%)
Jul 23, 2013 4.393 4.465 4.393 4.412 65,342,584 +0.04(+0.86%)
Jul 22, 2013 4.314 4.405 4.310 4.374 83,004,320 +0.06(+1.47%)
Jul 19, 2013 4.463 4.477 4.297 4.310 145,182,384 -0.20(-4.52%)
Jul 18, 2013 4.499 4.532 4.446 4.514 62,274,744 +0.01(+0.32%)
Jul 17, 2013 4.506 4.542 4.465 4.500 96,832,680 -0.04(-0.77%)
Jul 16, 2013 4.528 4.547 4.490 4.535 63,445,276 +0.01(+0.27%)
Jul 15, 2013 4.514 4.533 4.477 4.523 48,236,068 +0.03(+0.73%)
Jul 12, 2013 4.525 4.543 4.475 4.490 66,157,492 -0.03(-0.72%)
Jul 11, 2013 4.497 4.550 4.456 4.523 117,472,488 +0.08(+1.74%)
Jul 10, 2013 4.472 4.580 4.406 4.446 193,738,432 +0.08(+1.81%)
Jul 09, 2013 4.381 4.393 4.334 4.367 57,394,632 +0.05(+1.19%)
Jul 08, 2013 4.408 4.436 4.305 4.316 65,006,656 -0.07(-1.60%)
Jul 05, 2013 4.336 4.415 4.321 4.386 74,723,152 +0.07(+1.59%)
Jul 03, 2013 4.266 4.333 4.245 4.317 43,664,264 +0.03(+0.64%)
Jul 02, 2013 4.268 4.322 4.250 4.290 60,037,472 +0.02(+0.36%)
Jul 01, 2013 4.278 4.304 4.252 4.274 58,214,904 +0.02(+0.52%)
Jun 28, 2013 4.209 4.273 4.197 4.252 92,642,824 +0.01(+0.12%)
Jun 27, 2013 4.134 4.247 4.130 4.247 90,554,528 +0.13(+3.17%)
Jun 26, 2013 4.147 4.202 4.101 4.117 84,522,304 +0.03(+0.67%)
Jun 25, 2013 4.067 4.163 4.065 4.089 84,201,920 +0.07(+1.79%)
Jun 24, 2013 4.105 4.115 3.976 4.017 93,291,136 -0.12(-2.98%)
Jun 21, 2013 4.276 4.295 4.134 4.141 137,924,112 -0.10(-2.31%)
Jun 20, 2013 4.393 4.393 4.213 4.238 103,890,480 -0.12(-2.79%)
Jun 19, 2013 4.357 4.436 4.338 4.360 101,067,360 -0.00(-0.04%)
Jun 18, 2013 4.316 4.381 4.309 4.362 67,035,776 +0.05(+1.11%)
Jun 17, 2013 4.266 4.343 4.261 4.314 77,230,384 +0.07(+1.70%)
Jun 14, 2013 4.274 4.302 4.209 4.242 56,861,880 -0.03(-0.76%)
Jun 13, 2013 4.249 4.334 4.218 4.274 80,013,344 +0.00(+0.08%)
Jun 12, 2013 4.233 4.370 4.233 4.271 129,427,816 +0.11(+2.76%)
Jun 11, 2013 4.161 4.221 4.130 4.156 72,955,552 -0.04(-1.02%)
Jun 10, 2013 4.228 4.255 4.173 4.199 82,612,928 -0.05(-1.29%)
Jun 07, 2013 4.171 4.254 4.159 4.254 74,917,224 +0.10(+2.31%)
Jun 06, 2013 4.149 4.213 4.065 4.158 88,349,768 +0.01(+0.25%)
Jun 05, 2013 4.209 4.228 4.135 4.147 92,548,272 -0.07(-1.75%)
Jun 04, 2013 4.259 4.321 4.187 4.221 98,997,688 -0.05(-1.12%)
Jun 03, 2013 4.194 4.297 4.178 4.269 120,636,336 +0.08(+1.97%)
May 31, 2013 4.312 4.345 4.183 4.187 130,465,384 -0.14(-3.33%)
May 30, 2013 4.317 4.367 4.295 4.331 138,262,944 +0.00(+0.08%)
May 29, 2013 4.190 4.344 4.185 4.328 131,276,704 +0.10(+2.39%)
May 28, 2013 4.183 4.235 4.151 4.226 114,607,800 +0.08(+1.82%)
May 24, 2013 4.214 4.249 4.142 4.151 170,992,464 -0.11(-2.61%)
May 23, 2013 3.979 4.278 3.926 4.262 511,113,824 +0.62(+17.10%)
May 22, 2013 3.630 3.695 3.619 3.640 202,413,312 +0.02(+0.57%)
May 21, 2013 3.640 3.664 3.607 3.619 63,699,192 -0.01(-0.33%)
May 20, 2013 3.642 3.662 3.606 3.631 65,702,624 -0.02(-0.42%)
May 17, 2013 3.667 3.685 3.611 3.647 85,322,896 -0.02(-0.42%)
May 16, 2013 3.585 3.693 3.585 3.662 101,494,056 +0.07(+1.86%)
May 15, 2013 3.674 3.676 3.561 3.595 122,780,048 -0.07(-1.78%)
May 13, 2013 3.678 3.691 3.635 3.661 48,926,156 -0.03(-0.88%)
May 10, 2013 3.649 3.710 3.633 3.693 74,294,768 +0.06(+1.70%)
May 09, 2013 3.607 3.717 3.600 3.631 90,327,416 +0.02(+0.52%)
May 08, 2013 3.510 3.613 3.505 3.613 74,918,800 +0.10(+2.78%)
May 07, 2013 3.554 3.577 3.508 3.515 76,864,216 -0.02(-0.68%)
May 06, 2013 3.542 3.566 3.523 3.539 44,312,840 +0.00(+0.05%)
May 03, 2013 3.537 3.591 3.506 3.537 63,763,664 +0.03(+0.88%)
May 02, 2013 3.503 3.535 3.481 3.506 54,865,288 +0.02(+0.49%)
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.