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

HP Inc (NY: HPQ )

36.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Dec 31, 2009 18.11 8.831 8.831 8.831 88,988,896 -0.24(-2.68%)
Dec 30, 2009 8.963 9.074 8.963 9.074 38,764,808 +0.06(+0.68%)
Dec 29, 2009 9.021 9.057 9.006 9.013 40,629,720 -0.03(-0.36%)
Dec 28, 2009 9.066 9.066 8.992 9.045 65,017,592 -0.02(-0.21%)
Dec 24, 2009 8.960 9.076 8.942 9.064 24,274,930 +0.07(+0.72%)
Dec 23, 2009 8.996 9.001 8.918 8.999 47,010,468 +0.01(+0.06%)
Dec 22, 2009 8.905 9.020 8.898 8.994 71,104,976 +0.06(+0.67%)
Dec 21, 2009 8.828 8.960 8.821 8.934 92,346,672 +0.10(+1.18%)
Dec 18, 2009 8.726 8.848 8.692 8.829 125,144,304 +0.16(+1.86%)
Dec 17, 2009 8.733 8.759 8.617 8.668 81,805,592 -0.12(-1.33%)
Dec 16, 2009 8.726 8.836 8.725 8.785 91,268,560 +0.04(+0.49%)
Dec 15, 2009 8.661 8.786 8.629 8.742 108,009,744 +0.05(+0.61%)
Dec 14, 2009 8.689 8.702 8.668 8.689 72,783,104 +0.11(+1.26%)
Dec 11, 2009 8.588 8.608 8.553 8.581 69,029,264 -0.02(-0.18%)
Dec 10, 2009 8.567 8.612 8.536 8.596 109,426,912 +0.03(+0.38%)
Dec 09, 2009 8.406 8.572 8.368 8.564 102,271,704 +0.17(+2.06%)
Dec 08, 2009 8.414 8.426 8.370 8.390 67,534,280 -0.05(-0.55%)
Dec 07, 2009 8.483 8.552 8.426 8.437 76,045,192 -0.10(-1.16%)
Dec 04, 2009 8.421 8.555 8.418 8.536 110,214,864 +0.14(+1.70%)
Dec 03, 2009 8.440 8.473 8.380 8.394 91,913,888 -0.00(-0.04%)
Dec 02, 2009 8.464 8.504 8.384 8.397 85,978,640 -0.10(-1.23%)
Dec 01, 2009 8.468 8.538 8.461 8.502 106,803,992 +0.09(+1.08%)
Nov 30, 2009 8.396 8.454 8.368 8.411 95,420,728 -0.00(-0.02%)
Nov 27, 2009 8.390 8.464 8.332 8.413 58,030,848 -0.17(-1.96%)
Nov 25, 2009 8.630 8.632 8.565 8.581 74,345,208 -0.02(-0.28%)
Nov 24, 2009 8.675 8.747 8.545 8.605 100,735,280 -0.14(-1.63%)
Nov 23, 2009 8.646 8.749 8.632 8.747 91,716,312 +0.17(+1.96%)
Nov 20, 2009 8.500 8.618 8.488 8.579 83,941,152 +0.04(+0.44%)
Nov 19, 2009 8.605 8.632 8.456 8.541 87,943,224 -0.11(-1.31%)
Nov 18, 2009 8.749 8.752 8.618 8.654 96,382,248 -0.14(-1.64%)
Nov 17, 2009 8.634 8.817 8.615 8.798 92,256,248 +0.09(+1.00%)
Nov 16, 2009 8.553 8.723 8.548 8.711 120,260,976 +0.15(+1.80%)
Nov 13, 2009 8.504 8.564 8.469 8.557 80,836,048 +0.04(+0.42%)
Nov 12, 2009 8.512 8.565 8.491 8.521 128,237,224 -0.05(-0.60%)
Nov 11, 2009 8.541 8.572 8.522 8.572 82,865,816 +0.01(+0.08%)
Nov 10, 2009 8.540 8.567 8.512 8.565 61,911,572 -0.01(-0.06%)
Nov 09, 2009 8.413 8.572 8.370 8.570 90,791,176 +0.14(+1.69%)
Nov 06, 2009 8.346 8.428 8.318 8.428 63,041,348 +0.12(+1.42%)
Nov 05, 2009 8.293 8.382 8.231 8.310 66,404,948 +0.12(+1.49%)
Nov 04, 2009 8.222 8.339 8.176 8.188 90,813,256 +0.04(+0.53%)
Nov 03, 2009 8.193 8.229 8.109 8.145 85,858,664 -0.11(-1.35%)
Nov 02, 2009 8.132 8.277 8.085 8.257 89,919,128 +0.12(+1.47%)
Oct 30, 2009 8.269 8.401 8.106 8.137 97,635,912 -0.15(-1.84%)
Oct 29, 2009 8.056 8.296 8.056 8.289 90,961,976 +0.24(+3.03%)
Oct 28, 2009 8.090 8.154 8.032 8.046 68,850,336 -0.06(-0.78%)
Oct 27, 2009 8.183 8.229 8.078 8.109 58,771,424 -0.10(-1.17%)
Oct 26, 2009 8.310 8.384 8.155 8.205 65,423,532 -0.12(-1.44%)
Oct 23, 2009 8.322 8.348 8.272 8.325 79,045,888 +0.04(+0.50%)
Oct 22, 2009 8.241 8.313 8.183 8.284 53,601,696 +0.02(+0.21%)
Oct 21, 2009 8.332 8.409 8.257 8.267 72,217,184 -0.09(-1.07%)
Oct 20, 2009 8.341 8.375 8.336 8.356 71,817,120 +0.05(+0.56%)
Oct 19, 2009 8.269 8.322 8.253 8.310 65,439,992 +0.02(+0.21%)
Oct 16, 2009 8.200 8.300 8.135 8.293 113,679,816 +0.06(+0.77%)
Oct 15, 2009 8.173 8.229 8.166 8.229 69,544,376 +0.02(+0.23%)
Oct 14, 2009 8.143 8.226 8.121 8.210 84,883,728 +0.21(+2.57%)
Oct 13, 2009 8.017 8.051 7.981 8.005 73,091,768 -0.06(-0.74%)
Oct 12, 2009 8.133 8.143 8.032 8.065 49,642,596 -0.06(-0.72%)
Oct 09, 2009 7.955 8.140 7.951 8.123 83,410,928 +0.16(+1.98%)
Oct 08, 2009 8.039 8.085 7.946 7.965 87,519,864 -0.02(-0.21%)
Oct 07, 2009 8.022 8.035 7.931 7.982 63,711,892 -0.08(-0.96%)
Oct 06, 2009 7.955 8.075 7.905 8.059 91,607,312 +0.16(+2.04%)
Oct 05, 2009 7.797 7.962 7.771 7.898 85,147,800 +0.14(+1.74%)
Oct 02, 2009 7.816 7.879 7.749 7.763 105,888,200 -0.12(-1.48%)
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.