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 30, 2014 6.033 6.112 6.011 6.081 62,633,632 +0.09(+1.43%)
Sep 29, 2014 6.009 6.025 5.937 5.996 53,393,888 -0.07(-1.13%)
Sep 26, 2014 6.040 6.087 6.006 6.064 56,734,360 +0.02(+0.28%)
Sep 25, 2014 6.169 6.171 6.030 6.047 48,605,708 -0.12(-1.89%)
Sep 24, 2014 6.133 6.172 6.054 6.164 68,383,112 +0.03(+0.45%)
Sep 23, 2014 6.224 6.272 6.135 6.136 63,726,500 -0.12(-1.86%)
Sep 22, 2014 6.376 6.376 6.239 6.253 39,212,064 -0.05(-0.87%)
Sep 19, 2014 6.373 6.409 6.296 6.308 68,516,688 -0.04(-0.59%)
Sep 18, 2014 6.280 6.362 6.274 6.346 45,729,304 +0.06(+0.93%)
Sep 17, 2014 6.229 6.322 6.219 6.287 50,917,516 +0.07(+1.13%)
Sep 16, 2014 6.214 6.229 6.174 6.217 44,661,032 +0.00(+0.03%)
Sep 15, 2014 6.265 6.267 6.194 6.215 42,427,612 -0.05(-0.85%)
Sep 12, 2014 6.303 6.318 6.258 6.268 44,525,976 -0.03(-0.54%)
Sep 11, 2014 6.344 6.349 6.262 6.303 46,863,592 -0.05(-0.73%)
Sep 10, 2014 6.332 6.342 6.303 6.349 45,831,080 +0.04(+0.65%)
Sep 09, 2014 6.364 6.370 6.280 6.308 60,045,212 -0.08(-1.31%)
Sep 08, 2014 6.387 6.424 6.363 6.392 42,968,484 -0.05(-0.80%)
Sep 05, 2014 6.445 6.457 6.374 6.443 65,708,424 -0.01(-0.21%)
Sep 04, 2014 6.524 6.553 6.426 6.457 50,363,900 -0.07(-1.08%)
Sep 03, 2014 6.538 6.558 6.522 6.527 39,978,468 +0.00(+0.05%)
Sep 02, 2014 6.515 6.527 6.457 6.524 42,136,568 +0.01(+0.13%)
Aug 29, 2014 13.04 6.515 6.515 6.515 39,889,872 +0.00(+0.03%)
Aug 28, 2014 6.498 6.531 6.447 6.514 40,661,592 -0.03(-0.45%)
Aug 27, 2014 6.481 6.550 6.436 6.543 56,665,424 +0.06(+0.87%)
Aug 26, 2014 6.385 6.538 6.363 6.486 81,201,056 +0.12(+1.83%)
Aug 25, 2014 6.342 6.406 6.306 6.370 63,897,004 +0.05(+0.84%)
Aug 22, 2014 6.318 6.356 6.284 6.316 83,984,008 -0.03(-0.43%)
Aug 21, 2014 6.068 6.412 6.047 6.344 230,397,040 +0.32(+5.35%)
Aug 20, 2014 6.124 6.124 5.979 6.021 109,136,256 -0.06(-1.01%)
Aug 19, 2014 6.088 6.133 6.051 6.083 51,248,292 +0.02(+0.40%)
Aug 18, 2014 6.088 6.093 6.039 6.059 55,878,224 +0.05(+0.77%)
Aug 15, 2014 6.126 6.126 5.987 6.013 67,144,704 -0.09(-1.46%)
Aug 14, 2014 6.052 6.106 5.994 6.102 57,298,872 +0.05(+0.82%)
Aug 13, 2014 6.045 6.059 6.009 6.052 39,586,312 +0.03(+0.51%)
Aug 12, 2014 6.049 6.057 5.977 6.021 28,255,744 -0.01(-0.23%)
Aug 11, 2014 6.075 6.092 6.021 6.035 34,854,428 +0.01(+0.09%)
Aug 08, 2014 5.961 6.035 5.937 6.030 32,950,162 +0.06(+1.01%)
Aug 07, 2014 6.039 6.066 5.943 5.970 37,606,464 -0.04(-0.63%)
Aug 06, 2014 5.944 6.049 5.907 6.008 35,648,744 -0.01(-0.09%)
Aug 05, 2014 6.020 6.057 5.970 6.013 32,900,970 -0.04(-0.74%)
Aug 04, 2014 6.049 6.078 6.001 6.057 37,273,996 +0.02(+0.40%)
Aug 01, 2014 6.057 6.075 5.910 6.033 69,240,016 -0.07(-1.18%)
Jul 31, 2014 6.126 6.148 6.078 6.106 62,206,604 -0.09(-1.38%)
Jul 30, 2014 6.172 6.206 6.145 6.191 56,716,192 +0.03(+0.47%)
Jul 29, 2014 6.123 6.208 6.104 6.162 71,233,936 +0.06(+0.96%)
Jul 28, 2014 6.069 6.106 6.044 6.104 39,587,528 +0.03(+0.48%)
Jul 25, 2014 5.960 6.099 5.944 6.075 47,921,932 +0.07(+1.11%)
Jul 24, 2014 6.023 6.032 5.979 6.008 44,237,720 +0.01(+0.17%)
Jul 23, 2014 6.030 6.061 5.997 5.997 37,443,972 -0.03(-0.48%)
Jul 22, 2014 5.924 6.051 5.919 6.027 47,622,016 +0.11(+1.83%)
Jul 21, 2014 5.963 5.973 5.896 5.919 42,582,620 -0.05(-0.83%)
Jul 18, 2014 5.919 5.973 5.905 5.968 60,543,492 +0.07(+1.10%)
Jul 17, 2014 5.948 5.948 5.886 5.903 79,496,416 -0.07(-1.12%)
Jul 16, 2014 5.901 6.021 5.901 5.970 112,084,232 +0.11(+1.96%)
Jul 15, 2014 5.889 5.910 5.829 5.855 45,012,980 +0.00(+0.00%)
Jul 14, 2014 5.864 5.888 5.831 5.855 63,369,716 +0.03(+0.53%)
Jul 11, 2014 5.817 5.860 5.811 5.824 37,671,104 +0.02(+0.35%)
Jul 10, 2014 5.733 5.831 5.699 5.804 50,335,328 +0.03(+0.59%)
Jul 09, 2014 5.752 5.793 5.745 5.769 33,077,016 +0.03(+0.45%)
Jul 08, 2014 5.809 5.817 5.732 5.744 41,792,696 -0.06(-1.09%)
Jul 07, 2014 5.814 5.829 5.773 5.807 40,285,196 -0.02(-0.38%)
Jul 03, 2014 11.67 5.829 5.829 5.829 31,211,770 +0.02(+0.35%)
Jul 02, 2014 5.865 5.871 5.805 5.809 52,265,904 -0.05(-0.88%)
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.