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: 4:10 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 (%)
Jun 30, 2004 3.592 3.635 3.590 3.618 49,241,040 +0.00(+0.00%)
Jun 29, 2004 3.587 3.626 3.583 3.618 47,169,352 +0.02(+0.57%)
Jun 28, 2004 3.580 3.643 3.580 3.597 64,884,836 +0.03(+0.82%)
Jun 25, 2004 3.594 3.621 3.553 3.568 64,218,184 -0.04(-1.00%)
Jun 24, 2004 3.616 3.649 3.594 3.604 62,117,336 -0.02(-0.52%)
Jun 23, 2004 3.573 3.647 3.546 3.623 64,947,824 +0.04(+1.15%)
Jun 22, 2004 3.558 3.595 3.556 3.582 54,516,488 +0.02(+0.48%)
Jun 21, 2004 3.573 3.607 3.563 3.565 56,667,496 -0.02(-0.62%)
Jun 18, 2004 3.601 3.607 3.551 3.587 56,599,256 -0.03(-0.81%)
Jun 17, 2004 3.652 3.667 3.577 3.616 54,043,476 -0.07(-1.91%)
Jun 16, 2004 3.707 3.707 3.673 3.686 44,358,696 -0.03(-0.92%)
Jun 15, 2004 3.719 3.772 3.691 3.721 41,791,832 +0.02(+0.51%)
Jun 14, 2004 3.669 3.729 3.669 3.702 51,995,704 -0.03(-0.74%)
Jun 10, 2004 3.758 3.763 3.688 3.729 48,781,440 -0.03(-0.78%)
Jun 09, 2004 3.772 3.803 3.741 3.758 84,711,664 -0.01(-0.36%)
Jun 08, 2004 3.686 3.772 3.685 3.772 62,263,148 +0.06(+1.57%)
Jun 07, 2004 3.681 3.719 3.671 3.714 47,441,728 +0.07(+1.88%)
Jun 04, 2004 3.630 3.673 3.628 3.645 50,970,944 +0.02(+0.66%)
Jun 03, 2004 3.623 3.649 3.609 3.621 38,487,752 -0.03(-0.89%)
Jun 02, 2004 3.638 3.661 3.614 3.654 39,168,980 +0.02(+0.66%)
Jun 01, 2004 3.642 3.652 3.611 3.630 58,340,244 -0.01(-0.33%)
May 28, 2004 3.661 3.669 3.614 3.642 57,429,796 +0.02(+0.47%)
May 27, 2004 3.681 3.686 3.609 3.625 45,542,100 -0.02(-0.52%)
May 26, 2004 3.601 3.655 3.592 3.643 41,045,864 +0.04(+1.09%)
May 25, 2004 3.563 3.613 3.530 3.604 47,473,224 +0.05(+1.35%)
May 24, 2004 3.583 3.599 3.518 3.556 57,689,924 -0.01(-0.38%)
May 21, 2004 3.582 3.599 3.529 3.570 51,442,788 +0.02(+0.43%)
May 20, 2004 3.546 3.587 3.532 3.554 60,042,152 +0.03(+0.88%)
May 19, 2004 3.635 3.659 3.523 3.523 191,779,696 +0.12(+3.63%)
May 18, 2004 3.376 3.426 3.361 3.400 56,932,872 +0.06(+1.69%)
May 17, 2004 3.306 3.378 3.294 3.343 51,260,816 -0.02(-0.56%)
May 14, 2004 3.427 3.433 3.343 3.362 88,689,976 -0.07(-2.10%)
May 13, 2004 3.415 3.506 3.405 3.434 63,150,264 -0.01(-0.40%)
May 12, 2004 3.403 3.460 3.386 3.448 64,271,260 +0.00(+0.00%)
May 11, 2004 3.438 3.467 3.412 3.448 65,585,896 +0.03(+0.95%)
May 10, 2004 3.403 3.419 3.352 3.415 82,415,424 -0.01(-0.40%)
May 07, 2004 3.395 3.470 3.388 3.429 96,806,416 +0.04(+1.11%)
May 06, 2004 3.393 3.427 3.386 3.391 77,351,112 -0.04(-1.10%)
May 05, 2004 3.429 3.487 3.412 3.429 73,051,432 +0.02(+0.60%)
May 04, 2004 3.405 3.443 3.395 3.409 92,553,392 +0.04(+1.17%)
May 03, 2004 3.421 3.438 3.364 3.369 78,762,568 -0.01(-0.25%)
Apr 30, 2004 3.458 3.474 3.374 3.378 77,263,040 -0.09(-2.67%)
Apr 29, 2004 3.573 3.590 3.429 3.470 80,081,280 -0.08(-2.22%)
Apr 28, 2004 3.609 3.623 3.542 3.549 71,449,256 -0.10(-2.63%)
Apr 27, 2004 3.703 3.721 3.638 3.645 59,278,684 -0.07(-1.89%)
Apr 26, 2004 3.715 3.734 3.666 3.715 51,470,200 +0.00(+0.00%)
Apr 23, 2004 3.746 3.772 3.638 3.715 67,481,440 -0.02(-0.64%)
Apr 22, 2004 3.652 3.767 3.631 3.739 66,995,596 +0.08(+2.30%)
Apr 21, 2004 3.614 3.667 3.561 3.655 80,667,440 +0.03(+0.76%)
Apr 20, 2004 3.721 3.736 3.626 3.628 62,554,188 -0.10(-2.58%)
Apr 19, 2004 3.743 3.755 3.690 3.724 49,365,852 -0.05(-1.27%)
Apr 16, 2004 3.753 3.772 3.678 3.772 74,625,608 +0.02(+0.50%)
Apr 15, 2004 3.781 3.794 3.714 3.753 59,847,348 -0.02(-0.45%)
Apr 14, 2004 3.775 3.806 3.762 3.770 60,925,184 -0.04(-1.17%)
Apr 13, 2004 3.880 3.883 3.799 3.815 75,961,824 -0.07(-1.68%)
Apr 12, 2004 3.921 3.943 3.861 3.880 48,688,704 -0.04(-1.05%)
Apr 08, 2004 4.002 4.012 3.907 3.921 50,974,444 -0.04(-1.08%)
Apr 07, 2004 3.969 3.993 3.873 3.964 76,356,096 -0.04(-0.98%)
Apr 06, 2004 4.029 4.050 3.983 4.003 44,909,860 -0.05(-1.23%)
Apr 05, 2004 3.971 4.072 3.971 4.053 57,966,964 +0.10(+2.43%)
Apr 02, 2004 3.986 4.012 3.935 3.957 73,501,696 +0.03(+0.65%)
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.