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 (%)
Jan 30, 2009 6.143 6.177 5.866 5.909 0 -0.20(-3.28%)
Jan 29, 2009 6.209 6.291 6.090 6.109 86,933,088 -0.25(-3.96%)
Jan 28, 2009 6.199 6.413 6.160 6.361 103,729,632 +0.26(+4.24%)
Jan 27, 2009 6.092 6.136 6.002 6.102 69,798,176 +0.05(+0.90%)
Jan 26, 2009 6.084 6.116 5.958 6.048 102,389,648 -0.04(-0.61%)
Jan 23, 2009 5.926 6.237 5.874 6.085 112,682,024 +0.05(+0.85%)
Jan 22, 2009 5.852 6.116 5.781 6.034 125,156,568 +0.06(+1.08%)
Jan 21, 2009 5.812 5.977 5.686 5.970 105,968,192 +0.30(+5.31%)
Jan 20, 2009 5.854 5.897 5.642 5.669 104,264,056 -0.24(-4.11%)
Jan 16, 2009 6.155 6.155 5.812 5.912 169,611,792 -0.17(-2.74%)
Jan 15, 2009 6.034 6.140 5.944 6.079 139,393,808 +0.06(+1.02%)
Jan 14, 2009 6.038 6.087 5.932 6.017 117,179,120 -0.07(-1.23%)
Jan 13, 2009 6.206 6.245 6.073 6.092 116,466,936 -0.20(-3.11%)
Jan 12, 2009 6.368 6.393 6.209 6.288 87,950,144 -0.09(-1.36%)
Jan 09, 2009 6.429 6.498 6.281 6.374 100,161,392 -0.03(-0.40%)
Jan 08, 2009 6.410 6.419 6.267 6.400 91,182,352 -0.03(-0.53%)
Jan 07, 2009 6.539 6.582 6.334 6.434 146,516,880 -0.25(-3.74%)
Jan 06, 2009 6.305 6.721 6.289 6.684 180,154,720 +0.51(+8.20%)
Jan 05, 2009 6.257 6.257 6.130 6.177 85,801,448 -0.08(-1.30%)
Jan 02, 2009 6.164 6.281 6.029 6.259 0 +0.09(+1.43%)
Jan 01, 2009 6.145 6.284 6.111 6.170 0 +0.00(+0.00%)
Dec 31, 2008 6.145 6.284 6.111 6.170 75,389,440 +0.02(+0.28%)
Dec 30, 2008 6.077 6.165 6.000 6.153 63,370,068 +0.10(+1.71%)
Dec 29, 2008 6.016 6.058 5.946 6.050 62,687,376 +0.10(+1.74%)
Dec 26, 2008 5.902 5.971 5.902 5.946 26,343,416 +0.05(+0.84%)
Dec 24, 2008 5.869 5.936 5.840 5.897 26,647,822 +0.02(+0.38%)
Dec 23, 2008 5.954 6.024 5.842 5.874 60,931,832 -0.03(-0.58%)
Dec 22, 2008 6.028 6.029 5.788 5.909 77,696,344 -0.11(-1.84%)
Dec 19, 2008 6.002 6.124 5.929 6.019 130,071,744 +0.01(+0.08%)
Dec 18, 2008 6.237 6.237 5.898 6.014 107,285,456 -0.19(-3.02%)
Dec 17, 2008 6.131 6.323 6.004 6.201 97,990,760 +0.03(+0.41%)
Dec 16, 2008 6.007 6.215 5.941 6.175 114,573,232 +0.26(+4.31%)
Dec 15, 2008 6.131 6.138 5.851 5.920 89,352,840 -0.20(-3.20%)
Dec 12, 2008 5.791 6.138 5.781 6.116 103,368,056 +0.20(+3.42%)
Dec 11, 2008 5.839 6.165 5.822 5.914 100,969,944 -0.05(-0.91%)
Dec 10, 2008 5.798 6.038 5.798 5.968 83,462,664 +0.10(+1.71%)
Dec 09, 2008 5.873 6.133 5.846 5.868 107,833,160 -0.12(-2.04%)
Dec 08, 2008 5.849 6.094 5.776 5.990 116,972,848 +0.29(+5.07%)
Dec 05, 2008 5.592 5.827 5.410 5.701 125,836,504 +0.02(+0.42%)
Dec 04, 2008 5.902 5.949 5.582 5.677 109,531,896 -0.24(-4.11%)
Dec 03, 2008 5.710 5.934 5.619 5.920 128,272,032 +0.09(+1.60%)
Dec 02, 2008 5.755 5.873 5.625 5.827 127,375,168 +0.14(+2.48%)
Dec 01, 2008 5.795 5.920 5.686 5.686 123,826,184 -0.31(-5.22%)
Nov 28, 2008 5.922 6.011 5.874 5.999 43,487,012 +0.01(+0.20%)
Nov 26, 2008 5.674 5.994 5.614 5.987 130,076,888 +0.27(+4.79%)
Nov 25, 2008 6.050 6.056 5.591 5.713 221,406,096 -0.36(-5.88%)
Nov 24, 2008 5.968 6.121 5.689 6.070 197,386,736 +0.18(+3.06%)
Nov 21, 2008 5.536 5.920 5.494 5.890 226,420,544 +0.48(+8.83%)
Nov 20, 2008 5.572 5.857 5.344 5.412 238,039,456 -0.20(-3.63%)
Nov 19, 2008 5.645 5.924 5.602 5.616 213,018,960 -0.10(-1.67%)
Nov 18, 2008 5.706 5.754 5.398 5.711 399,885,920 +0.72(+14.49%)
Nov 17, 2008 5.065 5.203 4.960 4.989 92,914,224 -0.19(-3.68%)
Nov 14, 2008 5.223 5.441 5.101 5.179 0 -0.21(-3.94%)
Nov 13, 2008 5.211 5.417 4.800 5.392 224,701,568 +0.10(+1.83%)
Nov 12, 2008 5.472 5.550 5.271 5.295 119,611,176 -0.36(-6.35%)
Nov 11, 2008 5.727 5.779 5.477 5.653 94,600,632 -0.16(-2.69%)
Nov 10, 2008 6.005 6.080 5.706 5.810 92,440,920 -0.08(-1.36%)
Nov 07, 2008 5.754 5.949 5.704 5.890 106,949,232 +0.17(+2.97%)
Nov 06, 2008 5.980 6.022 5.676 5.720 174,448,032 -0.44(-7.20%)
Nov 05, 2008 6.442 6.453 6.116 6.164 131,616,088 -0.34(-5.20%)
Nov 04, 2008 6.655 6.655 6.361 6.502 159,236,672 -0.06(-0.96%)
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.