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 (%)
Aug 31, 2015 4.768 4.821 4.751 4.811 86,557,200 +0.01(+0.11%)
Aug 28, 2015 4.749 4.823 4.742 4.806 86,845,416 +0.04(+0.86%)
Aug 27, 2015 4.696 4.777 4.660 4.765 103,316,712 +0.12(+2.55%)
Aug 26, 2015 4.520 4.652 4.453 4.646 133,181,136 +0.24(+5.49%)
Aug 25, 2015 4.660 4.694 4.398 4.405 137,508,944 -0.16(-3.42%)
Aug 24, 2015 4.391 4.760 4.261 4.561 205,816,544 -0.15(-3.17%)
Aug 21, 2015 4.621 5.046 4.619 4.710 218,034,256 +0.02(+0.44%)
Aug 20, 2015 4.717 4.777 4.665 4.689 96,827,752 -0.07(-1.41%)
Aug 19, 2015 4.833 4.864 4.734 4.756 94,778,696 -0.11(-2.29%)
Aug 18, 2015 4.861 4.899 4.837 4.868 62,741,116 -0.04(-0.77%)
Aug 17, 2015 4.886 4.938 4.849 4.905 47,970,824 -0.02(-0.35%)
Aug 14, 2015 4.878 4.943 4.871 4.922 44,300,616 +0.04(+0.91%)
Aug 13, 2015 4.972 5.042 4.876 4.878 49,688,220 -0.11(-2.23%)
Aug 12, 2015 4.988 4.994 4.866 4.989 77,572,584 -0.04(-0.75%)
Aug 11, 2015 5.133 5.138 5.024 5.027 54,655,612 -0.16(-3.04%)
Aug 10, 2015 5.053 5.193 5.051 5.185 57,681,504 +0.14(+2.82%)
Aug 07, 2015 5.147 5.180 5.041 5.042 60,531,428 -0.13(-2.42%)
Aug 06, 2015 5.212 5.277 5.162 5.168 61,980,496 -0.03(-0.53%)
Aug 05, 2015 5.147 5.209 5.138 5.195 60,473,512 +0.09(+1.81%)
Aug 04, 2015 5.152 5.176 5.061 5.102 73,762,344 -0.04(-0.87%)
Aug 03, 2015 5.245 5.257 5.114 5.147 67,303,368 -0.09(-1.64%)
Jul 31, 2015 5.265 5.284 5.226 5.233 69,555,216 -0.02(-0.33%)
Jul 30, 2015 5.181 5.259 5.157 5.250 41,165,384 +0.05(+1.06%)
Jul 29, 2015 5.181 5.221 5.159 5.195 49,990,944 +0.01(+0.10%)
Jul 28, 2015 5.231 5.235 5.145 5.190 46,849,724 +0.00(+0.07%)
Jul 27, 2015 5.228 5.228 5.157 5.186 58,163,772 -0.10(-1.82%)
Jul 24, 2015 5.346 5.385 5.236 5.283 135,980,016 -0.07(-1.35%)
Jul 23, 2015 5.319 5.394 5.281 5.355 88,808,832 +0.08(+1.49%)
Jul 22, 2015 5.216 5.279 5.204 5.276 71,231,560 +0.02(+0.36%)
Jul 21, 2015 5.169 5.262 5.159 5.257 99,411,176 +0.04(+0.69%)
Jul 20, 2015 5.212 5.236 5.160 5.221 69,777,032 +0.02(+0.30%)
Jul 17, 2015 5.202 5.221 5.135 5.205 71,934,472 +0.00(+0.03%)
Jul 16, 2015 5.252 5.272 5.202 5.204 62,477,588 -0.03(-0.49%)
Jul 15, 2015 5.238 5.262 5.212 5.229 69,310,320 -0.00(-0.03%)
Jul 14, 2015 5.259 5.269 5.223 5.231 50,761,300 -0.04(-0.75%)
Jul 13, 2015 5.305 5.312 5.232 5.271 39,245,108 +0.02(+0.29%)
Jul 10, 2015 5.281 5.295 5.202 5.255 54,112,748 +0.04(+0.86%)
Jul 09, 2015 5.269 5.288 5.202 5.210 75,994,504 -0.01(-0.20%)
Jul 08, 2015 5.228 5.260 5.199 5.221 90,202,120 -0.06(-1.14%)
Jul 07, 2015 5.233 5.332 5.180 5.281 105,745,496 +0.04(+0.75%)
Jul 06, 2015 5.209 5.252 5.096 5.241 67,546,368 -0.02(-0.39%)
Jul 02, 2015 10.53 5.262 5.262 5.262 100,822,344 +0.03(+0.56%)
Jul 01, 2015 5.200 5.238 5.135 5.233 107,030,976 +0.09(+1.70%)
Jun 30, 2015 5.156 5.180 5.061 5.145 112,872,000 +0.01(+0.13%)
Jun 29, 2015 5.200 5.214 5.126 5.138 96,283,424 -0.10(-1.83%)
Jun 26, 2015 5.243 5.351 5.229 5.235 118,606,312 -0.12(-2.18%)
Jun 25, 2015 5.437 5.437 5.327 5.351 55,632,312 -0.06(-1.05%)
Jun 24, 2015 5.409 5.447 5.404 5.408 59,744,144 -0.02(-0.28%)
Jun 23, 2015 10.94 5.435 5.407 5.423 69,391,816 -0.01(-0.22%)
Jun 22, 2015 5.480 5.487 5.433 5.435 66,422,716 -0.02(-0.31%)
Jun 19, 2015 5.480 5.504 5.452 5.452 87,283,592 -0.05(-0.87%)
Jun 18, 2015 5.529 5.583 5.490 5.500 89,049,840 -0.02(-0.40%)
Jun 17, 2015 10.87 5.540 5.427 5.523 64,131,784 +0.10(+1.77%)
Jun 16, 2015 5.439 5.445 5.397 5.427 75,889,408 -0.01(-0.19%)
Jun 15, 2015 5.533 5.533 5.427 5.437 71,171,848 -0.12(-2.16%)
Jun 12, 2015 5.569 5.603 5.521 5.557 30,476,626 -0.02(-0.34%)
Jun 11, 2015 5.648 5.675 5.567 5.576 51,889,540 -0.07(-1.19%)
Jun 10, 2015 5.600 5.684 5.600 5.643 38,821,712 +0.06(+1.01%)
Jun 09, 2015 5.600 5.632 5.537 5.586 47,844,696 -0.02(-0.34%)
Jun 08, 2015 5.619 5.646 5.555 5.605 55,345,256 -0.04(-0.70%)
Jun 05, 2015 5.715 5.733 5.626 5.644 70,762,416 -0.07(-1.14%)
Jun 04, 2015 5.751 5.800 5.689 5.709 75,153,704 -0.11(-1.94%)
Jun 03, 2015 5.831 5.874 5.804 5.823 61,611,052 +0.01(+0.24%)
Jun 02, 2015 5.771 5.877 5.715 5.809 57,457,220 +0.02(+0.36%)
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.