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

HP Inc (NY: HPQ )

36.77 +0.73 (+2.01%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Sep 30, 2008 7.755 7.971 7.712 7.928 130,277,632 +0.29(+3.79%)
Sep 29, 2008 8.086 8.127 7.592 7.638 160,355,120 -0.56(-6.82%)
Sep 26, 2008 8.046 8.329 8.046 8.197 0 +0.02(+0.23%)
Sep 25, 2008 8.000 8.307 7.914 8.178 129,247,408 +0.16(+1.97%)
Sep 24, 2008 8.052 8.124 7.907 8.021 117,252,136 -0.02(-0.21%)
Sep 23, 2008 8.149 8.309 7.998 8.038 114,111,944 -0.05(-0.59%)
Sep 22, 2008 8.350 8.379 8.043 8.086 129,035,200 -0.19(-2.28%)
Sep 19, 2008 8.379 8.436 8.180 8.274 0 +0.23(+2.83%)
Sep 18, 2008 7.969 8.177 7.894 8.046 214,592,688 +0.20(+2.58%)
Sep 17, 2008 8.163 8.212 7.834 7.844 186,035,584 -0.46(-5.49%)
Sep 16, 2008 7.678 8.401 7.551 8.300 311,859,584 +0.53(+6.79%)
Sep 15, 2008 7.847 7.986 7.772 7.772 148,757,120 -0.28(-3.49%)
Sep 12, 2008 8.015 8.089 7.937 8.053 98,104,144 -0.04(-0.47%)
Sep 11, 2008 7.926 8.134 7.914 8.091 148,593,856 +0.07(+0.92%)
Sep 10, 2008 7.918 8.079 7.890 8.017 129,579,416 +0.13(+1.63%)
Sep 09, 2008 7.974 8.106 7.889 7.889 152,262,432 +0.05(+0.59%)
Sep 08, 2008 7.811 7.861 7.688 7.842 110,040,008 +0.13(+1.73%)
Sep 05, 2008 7.563 7.739 7.541 7.709 0 +0.09(+1.12%)
Sep 04, 2008 7.714 7.731 7.561 7.623 91,437,008 -0.11(-1.40%)
Sep 03, 2008 7.854 7.931 7.637 7.731 110,938,952 -0.16(-1.98%)
Sep 02, 2008 8.089 8.194 7.835 7.887 116,348,760 -0.16(-1.96%)
Aug 29, 2008 8.015 8.117 8.002 8.045 0 -0.07(-0.87%)
Aug 28, 2008 8.026 8.115 7.983 8.115 79,437,032 +0.09(+1.13%)
Aug 27, 2008 7.998 8.096 7.981 8.024 79,061,504 -0.01(-0.13%)
Aug 26, 2008 8.007 8.058 7.983 8.034 59,045,560 +0.01(+0.11%)
Aug 25, 2008 7.998 8.100 7.974 8.026 70,469,856 -0.04(-0.53%)
Aug 22, 2008 7.971 8.096 7.938 8.069 0 +0.10(+1.31%)
Aug 21, 2008 7.835 7.981 7.820 7.964 83,988,880 +0.05(+0.63%)
Aug 20, 2008 7.715 7.949 7.681 7.914 193,415,488 +0.42(+5.65%)
Aug 19, 2008 7.613 7.613 7.429 7.491 132,506,664 -0.16(-2.04%)
Aug 18, 2008 7.830 7.844 7.518 7.647 105,481,064 -0.17(-2.17%)
Aug 15, 2008 7.822 7.859 7.736 7.817 0 +0.02(+0.20%)
Aug 14, 2008 7.767 7.846 7.739 7.801 64,473,092 -0.02(-0.24%)
Aug 13, 2008 7.851 7.897 7.760 7.820 52,743,764 -0.01(-0.15%)
Aug 12, 2008 7.823 7.885 7.729 7.832 49,517,064 -0.01(-0.11%)
Aug 11, 2008 7.858 7.943 7.767 7.841 61,609,772 -0.02(-0.20%)
Aug 08, 2008 7.774 7.878 7.681 7.856 86,104,584 +0.05(+0.68%)
Aug 07, 2008 7.715 7.863 7.647 7.803 75,053,416 +0.06(+0.80%)
Aug 06, 2008 7.678 7.798 7.652 7.741 71,274,376 +0.03(+0.33%)
Aug 05, 2008 7.570 7.748 7.539 7.715 77,665,304 +0.18(+2.41%)
Aug 04, 2008 7.494 7.621 7.482 7.534 55,341,024 -0.00(-0.05%)
Aug 01, 2008 7.681 7.715 7.493 7.537 64,292,008 -0.14(-1.87%)
Jul 31, 2008 7.690 7.782 7.631 7.681 84,887,176 -0.04(-0.58%)
Jul 30, 2008 7.628 7.745 7.587 7.726 93,573,216 +0.16(+2.11%)
Jul 29, 2008 7.566 7.630 7.376 7.566 98,748,328 +0.19(+2.63%)
Jul 28, 2008 7.453 7.515 7.319 7.373 64,256,312 -0.12(-1.62%)
Jul 25, 2008 7.445 7.544 7.381 7.494 68,618,744 +0.06(+0.76%)
Jul 24, 2008 7.616 7.616 7.427 7.438 80,448,120 -0.15(-2.03%)
Jul 23, 2008 7.443 7.661 7.443 7.592 95,194,176 +0.13(+1.72%)
Jul 22, 2008 7.355 7.469 7.309 7.463 88,233,264 +0.03(+0.42%)
Jul 21, 2008 7.475 7.493 7.337 7.433 63,898,656 -0.01(-0.16%)
Jul 18, 2008 7.371 7.535 7.361 7.445 82,609,648 +0.03(+0.44%)
Jul 17, 2008 7.373 7.484 7.253 7.412 110,536,024 +0.15(+2.10%)
Jul 16, 2008 7.083 7.278 7.030 7.259 109,489,472 +0.12(+1.66%)
Jul 15, 2008 7.042 7.215 7.000 7.141 127,640,384 -0.02(-0.34%)
Jul 14, 2008 7.186 7.222 7.042 7.165 98,951,824 +0.03(+0.48%)
Jul 11, 2008 7.062 7.208 7.036 7.131 109,123,856 +0.02(+0.34%)
Jul 10, 2008 7.268 7.283 7.038 7.107 154,931,696 -0.13(-1.80%)
Jul 09, 2008 7.477 7.477 7.225 7.237 95,766,712 -0.21(-2.85%)
Jul 08, 2008 7.511 7.534 7.326 7.450 105,100,392 -0.09(-1.25%)
Jul 07, 2008 7.477 7.707 7.439 7.544 86,619,712 +0.10(+1.29%)
Jul 04, 2008 7.475 7.508 7.314 7.448 79,409,304 +0.00(+0.00%)
Jul 03, 2008 7.475 7.508 7.314 7.448 79,409,304 -0.03(-0.39%)
Jul 02, 2008 7.565 7.621 7.460 7.477 61,004,828 -0.07(-0.89%)
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.