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

HP Inc (NY: HPQ )

36.82 -0.52 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2005 3.452 3.497 3.441 3.480 69,606,448 +0.03(+0.84%)
Apr 28, 2005 3.392 3.475 3.368 3.452 85,724,896 +0.02(+0.64%)
Apr 27, 2005 3.443 3.448 3.390 3.429 104,658,744 -0.05(-1.47%)
Apr 26, 2005 3.511 3.511 3.443 3.480 94,915,104 -0.11(-2.99%)
Apr 25, 2005 3.571 3.591 3.555 3.588 36,309,732 +0.05(+1.54%)
Apr 22, 2005 3.562 3.586 3.511 3.533 59,629,312 -0.05(-1.42%)
Apr 21, 2005 3.520 3.610 3.511 3.584 61,189,048 +0.08(+2.38%)
Apr 20, 2005 3.494 3.531 3.491 3.501 49,885,668 -0.01(-0.29%)
Apr 19, 2005 3.475 3.530 3.475 3.511 51,196,624 +0.04(+1.03%)
Apr 18, 2005 3.511 3.533 3.433 3.475 97,264,704 -0.07(-1.92%)
Apr 15, 2005 3.656 3.657 3.530 3.543 118,808,112 -0.15(-4.18%)
Apr 14, 2005 3.719 3.719 3.683 3.698 83,102,400 -0.03(-0.91%)
Apr 13, 2005 3.664 3.751 3.662 3.732 74,168,024 +0.04(+1.11%)
Apr 12, 2005 3.647 3.707 3.632 3.691 41,540,612 +0.02(+0.65%)
Apr 11, 2005 3.681 3.708 3.652 3.668 41,945,248 -0.01(-0.32%)
Apr 08, 2005 3.698 3.722 3.674 3.679 39,872,072 -0.03(-0.73%)
Apr 07, 2005 3.702 3.730 3.666 3.707 43,533,804 +0.01(+0.14%)
Apr 06, 2005 3.688 3.736 3.666 3.702 60,269,204 +0.04(+0.97%)
Apr 05, 2005 3.715 3.759 3.664 3.666 74,018,640 -0.06(-1.60%)
Apr 04, 2005 3.691 3.727 3.664 3.725 91,439,808 +0.03(+0.92%)
Apr 01, 2005 3.732 3.747 3.642 3.691 96,241,344 -0.04(-1.05%)
Mar 31, 2005 3.732 3.747 3.705 3.730 119,689,728 -0.01(-0.27%)
Mar 30, 2005 3.656 3.764 3.618 3.741 263,297,760 +0.04(+1.01%)
Mar 29, 2005 3.365 3.715 3.360 3.703 265,395,056 +0.34(+10.06%)
Mar 28, 2005 3.370 3.395 3.333 3.365 45,277,036 -0.00(-0.10%)
Mar 24, 2005 3.355 3.402 3.346 3.368 37,739,492 +0.01(+0.25%)
Mar 23, 2005 3.358 3.384 3.327 3.360 74,834,384 -0.04(-1.25%)
Mar 22, 2005 3.426 3.450 3.390 3.402 57,801,388 -0.02(-0.69%)
Mar 21, 2005 3.409 3.448 3.406 3.426 58,389,524 +0.01(+0.25%)
Mar 18, 2005 3.465 3.467 3.412 3.418 115,203,432 -0.05(-1.37%)
Mar 17, 2005 3.426 3.486 3.421 3.465 57,667,880 +0.03(+0.79%)
Mar 16, 2005 3.401 3.445 3.384 3.438 68,101,992 +0.01(+0.40%)
Mar 15, 2005 3.438 3.457 3.385 3.424 50,821,980 -0.01(-0.30%)
Mar 14, 2005 3.409 3.450 3.399 3.435 53,227,456 +0.04(+1.30%)
Mar 11, 2005 3.489 3.511 3.375 3.390 84,095,168 -0.11(-3.16%)
Mar 10, 2005 3.501 3.511 3.448 3.501 40,956,004 -0.01(-0.24%)
Mar 09, 2005 3.537 3.577 3.484 3.509 58,300,128 -0.05(-1.34%)
Mar 08, 2005 3.533 3.564 3.526 3.557 47,888,360 +0.01(+0.24%)
Mar 07, 2005 3.487 3.574 3.486 3.549 80,252,288 +0.05(+1.51%)
Mar 04, 2005 3.554 3.560 3.492 3.496 65,687,112 -0.04(-1.20%)
Mar 03, 2005 3.513 3.554 3.494 3.538 45,724,020 +0.02(+0.53%)
Mar 02, 2005 3.469 3.543 3.455 3.520 42,022,884 -0.00(-0.10%)
Mar 01, 2005 3.528 3.537 3.460 3.523 52,010,604 -0.01(-0.38%)
Feb 28, 2005 3.477 3.550 3.477 3.537 53,168,056 +0.02(+0.68%)
Feb 25, 2005 3.446 3.526 3.445 3.513 41,787,628 +0.04(+1.08%)
Feb 24, 2005 3.426 3.496 3.384 3.475 70,001,672 +0.01(+0.39%)
Feb 23, 2005 3.496 3.503 3.441 3.462 58,883,556 -0.04(-1.02%)
Feb 22, 2005 3.528 3.589 3.497 3.497 57,402,044 -0.07(-2.05%)
Feb 18, 2005 3.549 3.606 3.530 3.571 55,812,900 +0.02(+0.67%)
Feb 17, 2005 3.600 3.652 3.537 3.547 135,231,216 -0.03(-0.95%)
Feb 16, 2005 3.554 3.613 3.542 3.581 101,791,000 -0.01(-0.28%)
Feb 15, 2005 3.516 3.598 3.511 3.591 95,239,168 +0.06(+1.69%)
Feb 14, 2005 3.562 3.588 3.494 3.531 110,624,792 -0.09(-2.49%)
Feb 11, 2005 3.613 3.656 3.605 3.622 101,204,040 -0.03(-0.84%)
Feb 10, 2005 3.605 3.662 3.577 3.652 153,596,336 -0.01(-0.23%)
Feb 09, 2005 3.758 3.785 3.574 3.661 600,945,280 +0.24(+6.90%)
Feb 08, 2005 3.455 3.475 3.421 3.424 47,939,528 -0.04(-1.13%)
Feb 07, 2005 3.477 3.489 3.452 3.463 32,757,394 -0.01(-0.39%)
Feb 04, 2005 3.370 3.487 3.368 3.477 54,612,516 +0.09(+2.76%)
Feb 03, 2005 3.358 3.452 3.350 3.384 55,884,064 +0.06(+1.69%)
Feb 02, 2005 3.365 3.372 3.326 3.327 46,222,760 -0.04(-1.26%)
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.