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, 2012 2.944 2.970 2.908 2.925 132,456,512 -0.03(-0.96%)
Sep 27, 2012 2.882 2.968 2.872 2.953 168,714,432 +0.02(+0.67%)
Sep 26, 2012 2.862 2.958 2.783 2.934 216,647,008 +0.07(+2.39%)
Sep 25, 2012 2.952 2.961 2.863 2.865 163,710,160 -0.09(-2.91%)
Sep 24, 2012 2.994 2.994 2.937 2.951 92,827,832 -0.07(-2.16%)
Sep 21, 2012 3.072 3.076 2.992 3.016 120,044,200 -0.03(-0.96%)
Sep 20, 2012 3.076 3.081 3.002 3.045 114,268,720 -0.06(-1.88%)
Sep 19, 2012 3.158 3.165 3.091 3.103 110,898,104 -0.03(-0.82%)
Sep 18, 2012 3.098 3.134 3.093 3.129 98,476,456 +0.01(+0.22%)
Sep 17, 2012 3.127 3.139 3.091 3.122 95,925,616 +0.01(+0.22%)
Sep 14, 2012 3.136 3.181 3.105 3.115 162,913,600 -0.01(-0.38%)
Sep 13, 2012 3.091 3.143 3.059 3.127 127,996,512 +0.04(+1.39%)
Sep 12, 2012 3.091 3.120 3.072 3.084 140,103,808 +0.01(+0.22%)
Sep 11, 2012 3.007 3.081 3.000 3.078 107,755,808 +0.09(+2.98%)
Sep 10, 2012 2.982 3.030 2.973 2.988 113,973,832 +0.00(+0.06%)
Sep 07, 2012 2.968 2.999 2.935 2.987 97,765,696 -0.03(-0.97%)
Sep 06, 2012 2.978 3.042 2.954 3.016 134,903,504 +0.05(+1.85%)
Sep 05, 2012 2.903 2.971 2.887 2.961 122,467,696 +0.05(+1.65%)
Sep 04, 2012 2.884 2.928 2.882 2.913 99,514,176 +0.02(+0.65%)
Aug 31, 2012 2.894 2.932 2.880 2.894 114,245,704 +0.02(+0.60%)
Aug 30, 2012 2.892 2.913 2.875 2.877 92,277,432 -0.03(-0.94%)
Aug 29, 2012 2.891 2.930 2.884 2.904 137,166,032 -0.05(-1.57%)
Aug 27, 2012 3.026 3.041 2.942 2.951 158,878,288 -0.06(-2.10%)
Aug 24, 2012 3.026 3.042 3.000 3.014 128,995,200 -0.01(-0.31%)
Aug 23, 2012 3.094 3.124 3.011 3.024 424,469,952 -0.27(-8.15%)
Aug 22, 2012 3.343 3.366 3.275 3.292 218,886,576 -0.13(-3.66%)
Aug 21, 2012 3.467 3.474 3.388 3.417 122,649,008 -0.03(-0.80%)
Aug 20, 2012 3.352 3.451 3.325 3.445 104,467,720 +0.10(+2.92%)
Aug 17, 2012 3.347 3.349 3.302 3.347 85,310,552 +0.00(+0.00%)
Aug 16, 2012 3.331 3.361 3.295 3.347 104,023,720 +0.04(+1.19%)
Aug 15, 2012 3.307 3.326 3.288 3.307 64,087,608 -0.01(-0.36%)
Aug 14, 2012 3.388 3.405 3.304 3.319 105,437,504 -0.04(-1.33%)
Aug 13, 2012 3.376 3.441 3.340 3.364 80,860,016 -0.01(-0.41%)
Aug 10, 2012 3.309 3.383 3.306 3.378 105,984,336 +0.05(+1.49%)
Aug 09, 2012 3.326 3.354 3.268 3.328 117,772,160 +0.00(+0.00%)
Aug 08, 2012 3.340 3.386 3.299 3.328 262,403,264 +0.08(+2.37%)
Aug 07, 2012 3.182 3.266 3.174 3.251 114,724,328 +0.05(+1.44%)
Aug 06, 2012 3.136 3.227 3.126 3.204 89,341,272 +0.07(+2.36%)
Aug 03, 2012 3.057 3.143 3.038 3.131 110,753,224 +0.12(+4.05%)
Aug 02, 2012 3.019 3.117 2.985 3.009 181,742,112 -0.02(-0.62%)
Aug 01, 2012 3.139 3.163 3.019 3.028 168,098,400 -0.10(-3.18%)
Jul 31, 2012 3.110 3.160 3.086 3.127 93,886,952 -0.00(-0.11%)
Jul 30, 2012 3.163 3.196 3.117 3.131 72,917,144 -0.05(-1.64%)
Jul 27, 2012 3.114 3.204 3.081 3.183 107,969,096 +0.10(+3.08%)
Jul 26, 2012 3.095 3.120 3.051 3.088 97,199,928 +0.04(+1.29%)
Jul 25, 2012 3.098 3.119 3.040 3.048 100,512,840 -0.04(-1.14%)
Jul 24, 2012 3.127 3.138 3.054 3.084 121,167,480 -0.05(-1.72%)
Jul 23, 2012 3.151 3.163 3.086 3.138 101,539,048 -0.05(-1.64%)
Jul 20, 2012 3.252 3.264 3.184 3.190 86,402,920 -0.08(-2.57%)
Jul 19, 2012 3.304 3.321 3.261 3.274 88,999,136 -0.04(-1.06%)
Jul 18, 2012 3.228 3.343 3.223 3.309 165,119,936 +0.07(+2.28%)
Jul 17, 2012 3.251 3.258 3.172 3.235 120,481,280 +0.01(+0.32%)
Jul 16, 2012 3.235 3.275 3.216 3.225 86,751,728 -0.03(-0.90%)
Jul 13, 2012 3.290 3.292 3.218 3.254 178,269,072 -0.06(-1.91%)
Jul 12, 2012 3.309 3.342 3.264 3.318 137,145,552 -0.06(-1.73%)
Jul 11, 2012 3.275 3.400 3.266 3.376 143,274,240 +0.10(+3.03%)
Jul 10, 2012 3.323 3.361 3.261 3.276 97,967,560 -0.05(-1.65%)
Jul 09, 2012 3.349 3.357 3.300 3.331 72,447,032 -0.02(-0.72%)
Jul 06, 2012 3.421 3.453 3.335 3.355 96,440,320 -0.12(-3.50%)
Jul 05, 2012 3.475 3.502 3.451 3.477 61,391,552 -0.01(-0.39%)
Jul 03, 2012 3.415 3.493 3.409 3.491 42,814,116 +0.03(+0.99%)
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.