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

HP Inc (NY: HPQ )

36.30 +0.26 (+0.72%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2010 9.068 9.154 9.056 9.113 74,980,416 -0.02(-0.21%)
Mar 30, 2010 9.075 9.151 9.075 9.132 59,159,492 +0.05(+0.55%)
Mar 29, 2010 9.159 9.195 9.070 9.082 59,694,244 -0.08(-0.84%)
Mar 26, 2010 9.187 9.205 9.128 9.159 82,974,160 -0.01(-0.15%)
Mar 25, 2010 9.145 9.223 9.116 9.173 98,087,360 +0.08(+0.83%)
Mar 24, 2010 9.082 9.125 9.051 9.097 88,195,056 -0.02(-0.17%)
Mar 23, 2010 9.089 9.115 9.037 9.113 56,297,160 +0.03(+0.38%)
Mar 22, 2010 8.938 9.094 8.938 9.079 91,517,600 +0.08(+0.88%)
Mar 19, 2010 9.055 9.079 8.952 9.000 122,016,312 -0.04(-0.46%)
Mar 18, 2010 8.953 9.058 8.934 9.041 82,408,752 +0.09(+0.96%)
Mar 17, 2010 8.986 9.044 8.947 8.955 82,850,112 -0.02(-0.23%)
Mar 16, 2010 8.967 8.995 8.931 8.976 65,941,640 -0.01(-0.13%)
Mar 15, 2010 8.934 8.988 8.928 8.988 59,941,952 +0.01(+0.11%)
Mar 12, 2010 8.928 8.989 8.885 8.977 68,586,360 +0.06(+0.65%)
Mar 11, 2010 8.871 8.921 8.809 8.919 55,824,608 +0.04(+0.46%)
Mar 10, 2010 8.892 8.931 8.849 8.878 68,172,216 -0.02(-0.19%)
Mar 09, 2010 8.844 8.955 8.825 8.895 59,668,968 +0.03(+0.29%)
Mar 08, 2010 8.856 8.912 8.844 8.869 75,143,544 -0.05(-0.58%)
Mar 05, 2010 8.868 8.959 8.857 8.921 90,110,368 +0.09(+1.01%)
Mar 04, 2010 8.761 8.842 8.751 8.832 47,123,656 +0.07(+0.80%)
Mar 03, 2010 8.763 8.804 8.744 8.761 66,798,880 -0.00(-0.04%)
Mar 02, 2010 8.840 8.871 8.732 8.765 87,563,104 -0.07(-0.81%)
Mar 01, 2010 8.689 8.857 8.689 8.837 82,531,240 +0.13(+1.48%)
Feb 26, 2010 8.730 8.742 8.677 8.708 64,263,420 -0.02(-0.26%)
Feb 25, 2010 8.607 8.737 8.561 8.730 74,860,256 +0.01(+0.14%)
Feb 24, 2010 8.580 8.744 8.576 8.719 87,579,784 +0.13(+1.46%)
Feb 23, 2010 8.636 8.700 8.569 8.593 70,336,136 -0.08(-0.87%)
Feb 22, 2010 8.694 8.725 8.617 8.669 72,541,808 -0.04(-0.45%)
Feb 19, 2010 8.645 8.744 8.607 8.708 97,174,824 -0.00(-0.04%)
Feb 18, 2010 8.638 8.737 8.550 8.712 136,927,280 +0.12(+1.38%)
Feb 17, 2010 8.533 8.616 8.528 8.593 136,573,776 +0.12(+1.38%)
Feb 16, 2010 8.391 8.504 8.365 8.477 85,662,584 +0.17(+2.02%)
Feb 12, 2010 16.57 8.309 8.309 8.309 101,253,952 -0.03(-0.33%)
Feb 11, 2010 8.230 8.376 8.199 8.336 74,978,456 +0.10(+1.25%)
Feb 10, 2010 8.321 8.353 8.187 8.233 80,913,416 -0.02(-0.21%)
Feb 09, 2010 8.247 8.374 8.206 8.250 102,779,248 +0.06(+0.71%)
Feb 08, 2010 8.084 8.252 8.067 8.192 102,746,400 +0.08(+0.97%)
Feb 05, 2010 8.043 8.142 7.966 8.113 115,082,064 +0.05(+0.62%)
Feb 04, 2010 8.262 8.353 8.055 8.064 126,296,120 -0.29(-3.45%)
Feb 03, 2010 8.310 8.382 8.274 8.352 66,251,772 +0.02(+0.25%)
Feb 02, 2010 8.281 8.370 8.226 8.331 101,858,128 +0.13(+1.62%)
Feb 01, 2010 8.122 8.213 8.093 8.198 91,763,104 +0.13(+1.58%)
Jan 29, 2010 8.293 8.307 8.024 8.070 136,990,912 -0.12(-1.51%)
Jan 28, 2010 8.470 8.475 8.146 8.194 154,918,288 -0.28(-3.36%)
Jan 27, 2010 8.533 8.533 8.317 8.478 105,036,464 -0.05(-0.58%)
Jan 26, 2010 8.590 8.658 8.501 8.528 91,740,680 -0.05(-0.64%)
Jan 25, 2010 8.496 8.645 8.472 8.583 78,605,768 +0.13(+1.56%)
Jan 22, 2010 8.746 8.778 8.444 8.451 118,146,136 -0.34(-3.90%)
Jan 21, 2010 8.986 8.996 8.725 8.794 107,818,728 -0.16(-1.76%)
Jan 20, 2010 8.960 8.989 8.828 8.952 81,074,640 -0.09(-1.02%)
Jan 19, 2010 8.933 9.051 8.932 9.044 66,356,584 +0.05(+0.53%)
Jan 15, 2010 18.03 8.996 8.996 8.996 85,761,504 -0.01(-0.08%)
Jan 14, 2010 8.955 9.077 8.938 9.003 93,985,640 +0.05(+0.56%)
Jan 13, 2010 8.950 8.986 8.856 8.953 68,754,360 +0.04(+0.48%)
Jan 12, 2010 8.921 9.012 8.880 8.910 71,922,096 -0.08(-0.88%)
Jan 11, 2010 9.015 9.039 8.905 8.989 59,106,352 -0.03(-0.30%)
Jan 08, 2010 8.933 9.025 8.921 9.017 59,724,668 +0.07(+0.75%)
Jan 07, 2010 8.948 9.017 8.916 8.950 59,615,356 +0.00(+0.04%)
Jan 06, 2010 9.007 9.041 8.924 8.947 68,511,192 -0.08(-0.93%)
Jan 05, 2010 8.940 9.043 8.933 9.031 76,366,168 +0.04(+0.42%)
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.