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 (%)
Sep 28, 2007 8.608 8.627 8.495 8.536 61,957,368 -0.08(-0.95%)
Sep 27, 2007 8.704 8.752 8.601 8.618 66,056,672 -0.06(-0.69%)
Sep 26, 2007 8.742 8.759 8.651 8.678 80,369,328 -0.06(-0.71%)
Sep 25, 2007 8.579 8.744 8.579 8.740 78,186,136 +0.13(+1.47%)
Sep 24, 2007 8.697 8.740 8.601 8.613 63,864,576 -0.05(-0.57%)
Sep 21, 2007 8.644 8.737 8.589 8.663 137,430,288 +0.07(+0.86%)
Sep 20, 2007 8.495 8.624 8.495 8.589 66,209,996 +0.05(+0.64%)
Sep 19, 2007 8.615 8.663 8.469 8.534 119,036,048 -0.07(-0.78%)
Sep 18, 2007 8.478 8.634 8.255 8.601 83,938,504 +0.18(+2.10%)
Sep 17, 2007 8.274 8.490 8.265 8.425 84,707,832 +0.13(+1.57%)
Sep 14, 2007 8.315 8.358 8.178 8.294 96,845,712 -0.07(-0.80%)
Sep 13, 2007 8.349 8.442 8.296 8.361 81,962,888 +0.00(+0.02%)
Sep 12, 2007 8.541 8.552 8.323 8.360 83,011,080 -0.19(-2.23%)
Sep 11, 2007 8.452 8.581 8.425 8.550 65,661,204 +0.15(+1.78%)
Sep 10, 2007 8.401 8.469 8.288 8.401 50,857,964 +0.03(+0.31%)
Sep 07, 2007 8.495 8.546 8.306 8.375 88,196,344 -0.23(-2.67%)
Sep 06, 2007 8.598 8.644 8.545 8.605 72,502,808 +0.02(+0.18%)
Sep 05, 2007 8.529 8.598 8.504 8.589 96,903,168 -0.01(-0.08%)
Sep 04, 2007 8.411 8.653 8.409 8.596 125,594,728 +0.14(+1.60%)
Aug 31, 2007 8.396 8.524 8.348 8.461 104,372,496 +0.16(+1.88%)
Aug 30, 2007 8.238 8.399 8.222 8.305 64,374,472 +0.00(+0.04%)
Aug 29, 2007 8.049 8.360 8.049 8.301 81,577,360 +0.26(+3.28%)
Aug 28, 2007 8.161 8.226 8.027 8.037 66,583,380 -0.16(-1.90%)
Aug 27, 2007 8.229 8.267 8.190 8.193 52,898,716 -0.05(-0.64%)
Aug 24, 2007 8.143 8.258 8.126 8.246 65,114,080 +0.08(+0.94%)
Aug 23, 2007 7.974 8.202 7.938 8.169 85,423,552 +0.21(+2.65%)
Aug 22, 2007 7.979 7.996 7.855 7.958 90,198,336 +0.07(+0.89%)
Aug 21, 2007 7.991 8.032 7.857 7.888 88,364,488 -0.10(-1.22%)
Aug 20, 2007 8.113 8.135 7.869 7.986 96,445,928 -0.10(-1.21%)
Aug 17, 2007 7.818 8.272 7.941 8.084 172,826,192 +0.19(+2.39%)
Aug 16, 2007 7.927 7.939 7.482 7.895 207,196,960 -0.02(-0.22%)
Aug 15, 2007 8.058 8.159 7.878 7.912 118,912,672 -0.19(-2.39%)
Aug 14, 2007 8.348 8.360 8.044 8.106 107,366,808 -0.20(-2.37%)
Aug 13, 2007 8.226 8.380 8.193 8.303 104,796,264 +0.21(+2.58%)
Aug 10, 2007 7.982 8.262 7.969 8.094 106,457,464 +0.03(+0.40%)
Aug 09, 2007 8.305 8.435 8.061 8.061 140,564,592 -0.41(-4.82%)
Aug 08, 2007 8.382 8.545 8.349 8.469 138,280,432 +0.16(+1.90%)
Aug 07, 2007 8.289 8.399 8.222 8.312 91,703,800 +0.00(+0.04%)
Aug 06, 2007 8.154 8.318 8.152 8.308 106,903,096 +0.09(+1.04%)
Aug 03, 2007 8.303 8.337 8.207 8.222 101,204,384 -0.05(-0.56%)
Aug 02, 2007 8.066 8.301 8.066 8.269 107,916,264 +0.26(+3.21%)
Aug 01, 2007 7.893 8.044 7.818 8.011 88,967,128 +0.12(+1.52%)
Jul 31, 2007 7.970 8.073 7.881 7.891 85,668,536 -0.02(-0.24%)
Jul 30, 2007 7.967 8.005 7.845 7.910 75,325,688 -0.05(-0.69%)
Jul 27, 2007 8.092 8.131 7.965 7.965 76,920,392 -0.11(-1.36%)
Jul 26, 2007 8.135 8.252 7.948 8.075 127,648,840 -0.08(-0.93%)
Jul 25, 2007 8.212 8.322 8.084 8.150 66,684,872 -0.01(-0.15%)
Jul 24, 2007 8.298 8.344 8.147 8.162 60,696,848 -0.14(-1.69%)
Jul 23, 2007 8.317 8.401 8.282 8.303 62,460,124 -0.02(-0.23%)
Jul 20, 2007 8.315 8.389 8.252 8.322 87,887,360 +0.02(+0.29%)
Jul 19, 2007 8.147 8.416 8.147 8.298 100,126,144 +0.22(+2.67%)
Jul 18, 2007 8.082 8.152 7.993 8.082 59,184,968 -0.06(-0.78%)
Jul 17, 2007 8.123 8.209 8.061 8.145 69,391,400 +0.01(+0.15%)
Jul 16, 2007 8.058 8.142 8.039 8.133 69,289,296 +0.03(+0.40%)
Jul 13, 2007 8.066 8.116 7.989 8.101 79,839,048 -0.02(-0.21%)
Jul 12, 2007 7.852 8.166 7.801 8.118 146,695,568 +0.29(+3.72%)
Jul 11, 2007 7.681 7.826 7.662 7.826 106,207,816 +0.12(+1.58%)
Jul 10, 2007 7.766 7.811 7.698 7.705 70,882,640 -0.07(-0.93%)
Jul 09, 2007 7.818 7.859 7.771 7.777 61,046,220 -0.11(-1.35%)
Jul 06, 2007 7.854 7.886 7.802 7.883 48,813,768 +0.01(+0.17%)
Jul 05, 2007 7.746 7.881 7.741 7.869 51,298,416 +0.05(+0.70%)
Jul 03, 2007 7.758 7.823 7.744 7.814 31,141,484 +0.07(+0.86%)
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.