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

HP Inc (NY: HPQ )

36.32 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 7.563 7.707 7.530 7.697 75,017,704 +0.02(+0.29%)
Aug 28, 2009 7.760 7.810 7.643 7.674 114,249,872 -0.01(-0.11%)
Aug 27, 2009 7.618 7.695 7.577 7.683 87,604,544 +0.06(+0.83%)
Aug 26, 2009 7.643 7.673 7.561 7.619 83,194,400 -0.04(-0.54%)
Aug 25, 2009 7.707 7.743 7.630 7.661 105,520,248 -0.02(-0.25%)
Aug 24, 2009 7.686 7.736 7.635 7.679 88,195,568 +0.00(+0.02%)
Aug 21, 2009 7.578 7.688 7.515 7.678 110,443,544 +0.14(+1.82%)
Aug 20, 2009 7.455 7.558 7.443 7.541 73,184,616 +0.03(+0.34%)
Aug 19, 2009 7.301 7.544 7.290 7.515 147,678,688 -0.02(-0.30%)
Aug 18, 2009 7.427 7.563 7.367 7.537 142,910,672 +0.11(+1.52%)
Aug 17, 2009 7.481 7.496 7.354 7.424 73,003,296 -0.14(-1.79%)
Aug 14, 2009 7.601 7.625 7.484 7.559 67,826,568 -0.04(-0.59%)
Aug 13, 2009 7.580 7.628 7.506 7.604 67,490,824 +0.03(+0.38%)
Aug 12, 2009 7.407 7.630 7.402 7.575 80,440,008 +0.14(+1.82%)
Aug 11, 2009 7.446 7.493 7.424 7.439 62,967,724 -0.05(-0.64%)
Aug 10, 2009 7.436 7.501 7.403 7.487 71,001,544 +0.02(+0.30%)
Aug 07, 2009 7.347 7.498 7.283 7.465 112,397,160 +0.23(+3.15%)
Aug 06, 2009 7.397 7.439 7.225 7.237 99,234,112 -0.18(-2.43%)
Aug 05, 2009 7.443 7.445 7.328 7.417 78,680,360 -0.03(-0.37%)
Aug 04, 2009 7.386 7.458 7.373 7.445 83,813,344 +0.02(+0.25%)
Aug 03, 2009 7.436 7.475 7.366 7.426 77,852,368 +0.00(+0.02%)
Jul 31, 2009 7.295 7.467 7.275 7.424 123,003,984 +0.10(+1.38%)
Jul 30, 2009 7.271 7.422 7.266 7.323 110,899,536 +0.09(+1.23%)
Jul 29, 2009 7.121 7.242 7.071 7.234 78,656,432 +0.04(+0.50%)
Jul 28, 2009 7.146 7.198 7.064 7.198 67,690,168 +0.05(+0.70%)
Jul 27, 2009 7.134 7.182 7.056 7.148 62,328,812 -0.01(-0.07%)
Jul 24, 2009 7.067 7.163 7.012 7.153 65,722,904 +0.01(+0.19%)
Jul 23, 2009 6.971 7.189 6.966 7.139 111,063,880 +0.14(+2.06%)
Jul 22, 2009 6.911 7.030 6.908 6.995 86,293,440 +0.04(+0.57%)
Jul 21, 2009 6.874 6.958 6.815 6.956 82,497,392 +0.02(+0.35%)
Jul 20, 2009 6.886 6.944 6.831 6.932 69,663,576 +0.08(+1.13%)
Jul 17, 2009 6.829 6.858 6.796 6.855 84,971,888 +0.05(+0.78%)
Jul 16, 2009 6.603 6.839 6.584 6.802 117,349,576 +0.15(+2.19%)
Jul 15, 2009 6.515 6.661 6.481 6.656 101,923,920 +0.29(+4.52%)
Jul 14, 2009 6.330 6.392 6.287 6.368 80,794,160 -0.03(-0.43%)
Jul 13, 2009 6.323 6.416 6.315 6.395 77,875,824 +0.01(+0.16%)
Jul 10, 2009 6.380 6.469 6.306 6.385 66,440,548 -0.01(-0.16%)
Jul 09, 2009 6.418 6.430 6.344 6.395 57,414,148 +0.02(+0.24%)
Jul 08, 2009 6.320 6.414 6.310 6.380 88,112,904 +0.06(+1.00%)
Jul 07, 2009 6.448 6.481 6.306 6.316 82,083,840 -0.15(-2.36%)
Jul 06, 2009 6.438 6.550 6.414 6.469 70,955,592 -0.02(-0.32%)
Jul 02, 2009 6.560 6.632 6.490 6.490 69,941,496 -0.14(-2.15%)
Jul 01, 2009 6.652 6.793 6.608 6.632 113,699,080 +0.01(+0.08%)
Jun 30, 2009 6.661 6.728 6.575 6.627 96,400,472 -0.06(-0.85%)
Jun 29, 2009 6.490 6.692 6.483 6.683 144,604,048 +0.23(+3.64%)
Jun 26, 2009 6.534 6.570 6.435 6.448 134,218,096 -0.09(-1.34%)
Jun 25, 2009 6.488 6.568 6.464 6.536 93,199,800 +0.15(+2.42%)
Jun 24, 2009 6.452 6.508 6.342 6.382 101,211,288 -0.02(-0.37%)
Jun 23, 2009 6.508 6.508 6.395 6.406 73,614,864 -0.07(-1.01%)
Jun 22, 2009 6.500 6.615 6.438 6.471 113,552,520 -0.10(-1.59%)
Jun 19, 2009 6.484 6.592 6.478 6.575 152,688,752 +0.14(+2.13%)
Jun 18, 2009 6.412 6.454 6.298 6.438 105,672,344 +0.02(+0.35%)
Jun 17, 2009 6.286 6.430 6.277 6.416 98,613,984 +0.10(+1.57%)
Jun 16, 2009 6.385 6.400 6.287 6.316 81,807,408 -0.05(-0.78%)
Jun 15, 2009 6.399 6.438 6.296 6.366 75,948,240 -0.11(-1.67%)
Jun 12, 2009 6.366 6.481 6.352 6.474 78,684,816 +0.09(+1.42%)
Jun 11, 2009 6.304 6.469 6.304 6.383 91,406,720 +0.08(+1.20%)
Jun 10, 2009 6.366 6.385 6.226 6.308 82,600,672 -0.01(-0.14%)
Jun 09, 2009 6.378 6.426 6.284 6.316 90,242,584 -0.10(-1.52%)
Jun 08, 2009 6.323 6.452 6.258 6.414 101,968,088 +0.01(+0.16%)
Jun 05, 2009 6.251 6.430 6.250 6.404 151,387,712 +0.22(+3.49%)
Jun 04, 2009 6.126 6.220 6.083 6.188 110,305,288 +0.08(+1.29%)
Jun 03, 2009 6.124 6.147 6.028 6.109 81,328,712 -0.04(-0.59%)
Jun 02, 2009 6.166 6.267 6.107 6.145 96,636,664 -0.03(-0.44%)
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.