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 (%)
Jun 30, 2009 6.606 6.672 6.521 6.572 97,208,824 -0.06(-0.85%)
Jun 29, 2009 6.436 6.636 6.429 6.628 145,816,608 +0.23(+3.64%)
Jun 26, 2009 6.480 6.516 6.381 6.395 135,343,568 -0.09(-1.34%)
Jun 25, 2009 6.434 6.514 6.410 6.481 93,981,312 +0.15(+2.42%)
Jun 24, 2009 6.398 6.454 6.289 6.328 102,059,984 -0.02(-0.37%)
Jun 23, 2009 6.454 6.454 6.342 6.352 74,232,152 -0.06(-1.01%)
Jun 22, 2009 6.446 6.560 6.385 6.417 114,504,704 -0.10(-1.59%)
Jun 19, 2009 6.430 6.537 6.424 6.521 153,969,104 +0.14(+2.13%)
Jun 18, 2009 6.359 6.400 6.245 6.385 106,558,448 +0.02(+0.35%)
Jun 17, 2009 6.233 6.376 6.225 6.362 99,440,904 +0.10(+1.57%)
Jun 16, 2009 6.332 6.347 6.235 6.264 82,493,392 -0.05(-0.78%)
Jun 15, 2009 6.345 6.385 6.243 6.313 76,585,096 -0.11(-1.67%)
Jun 12, 2009 6.313 6.427 6.300 6.420 79,344,624 +0.09(+1.42%)
Jun 11, 2009 6.252 6.415 6.252 6.330 92,173,200 +0.07(+1.20%)
Jun 10, 2009 6.313 6.332 6.174 6.255 83,293,312 -0.01(-0.14%)
Jun 09, 2009 6.325 6.373 6.232 6.264 90,999,304 -0.10(-1.52%)
Jun 08, 2009 6.271 6.398 6.206 6.361 102,823,128 +0.01(+0.16%)
Jun 05, 2009 6.199 6.376 6.198 6.351 152,657,152 +0.21(+3.49%)
Jun 04, 2009 6.075 6.169 6.033 6.136 111,230,248 +0.08(+1.29%)
Jun 03, 2009 6.073 6.096 5.978 6.058 82,010,680 -0.04(-0.59%)
Jun 02, 2009 6.114 6.215 6.056 6.094 97,447,000 -0.03(-0.44%)
Jun 01, 2009 5.917 6.143 5.900 6.121 104,579,704 +0.28(+4.80%)
May 29, 2009 5.839 5.927 5.755 5.840 114,737,560 -0.06(-1.01%)
May 28, 2009 5.840 5.965 5.814 5.900 97,650,424 +0.06(+1.05%)
May 27, 2009 5.866 5.994 5.823 5.839 99,052,880 -0.02(-0.38%)
May 26, 2009 5.757 5.963 5.738 5.861 117,984,656 +0.06(+0.97%)
May 22, 2009 5.835 5.893 5.755 5.805 70,605,168 -0.01(-0.23%)
May 21, 2009 5.834 5.847 5.704 5.818 149,415,808 -0.08(-1.30%)
May 20, 2009 6.116 6.036 5.854 5.895 279,138,528 -0.32(-5.22%)
May 19, 2009 6.116 6.288 6.055 6.220 153,146,304 +0.14(+2.38%)
May 18, 2009 5.985 6.080 5.886 6.075 103,675,832 +0.12(+2.06%)
May 15, 2009 5.943 6.061 5.924 5.953 99,830,152 +0.01(+0.23%)
May 14, 2009 5.851 5.963 5.798 5.939 86,526,760 +0.12(+2.10%)
May 13, 2009 5.885 5.920 5.769 5.817 83,203,416 -0.11(-1.86%)
May 12, 2009 5.970 5.992 5.897 5.927 81,198,928 -0.03(-0.49%)
May 11, 2009 5.788 6.011 5.786 5.956 83,547,672 +0.06(+1.01%)
May 08, 2009 5.924 5.926 5.679 5.897 140,861,696 +0.06(+1.03%)
May 07, 2009 6.199 6.199 5.825 5.836 161,321,712 -0.34(-5.52%)
May 06, 2009 6.235 6.257 6.102 6.177 90,648,656 -0.08(-1.28%)
May 05, 2009 6.220 6.286 6.199 6.257 75,871,616 -0.06(-0.92%)
May 04, 2009 6.249 6.332 6.170 6.315 75,851,680 +0.11(+1.70%)
May 01, 2009 6.113 6.220 6.041 6.209 77,152,888 +0.09(+1.50%)
Apr 30, 2009 6.254 6.359 6.074 6.118 114,130,392 -0.08(-1.29%)
Apr 29, 2009 6.050 6.291 6.034 6.198 82,561,664 +0.18(+2.91%)
Apr 28, 2009 5.965 6.101 5.941 6.022 64,848,336 -0.01(-0.08%)
Apr 27, 2009 5.973 6.153 5.961 6.028 83,475,272 -0.06(-0.98%)
Apr 24, 2009 5.946 6.121 5.922 6.087 104,932,112 +0.18(+2.99%)
Apr 23, 2009 5.909 5.936 5.774 5.910 86,647,320 +0.01(+0.23%)
Apr 22, 2009 5.907 6.043 5.883 5.897 90,271,432 -0.12(-1.98%)
Apr 21, 2009 5.866 6.036 5.829 6.016 83,970,240 +0.12(+2.02%)
Apr 20, 2009 6.012 6.050 5.881 5.897 95,406,968 -0.28(-4.46%)
Apr 17, 2009 6.196 6.220 6.000 6.172 124,897,728 -0.05(-0.82%)
Apr 16, 2009 6.036 6.269 6.029 6.223 124,449,760 +0.30(+5.02%)
Apr 15, 2009 5.745 5.944 5.742 5.926 109,806,976 +0.12(+2.14%)
Apr 14, 2009 5.754 5.840 5.738 5.801 81,346,344 -0.07(-1.16%)
Apr 13, 2009 5.749 5.917 5.691 5.869 76,818,848 +0.02(+0.26%)
Apr 09, 2009 5.764 5.891 5.710 5.854 93,371,976 +0.23(+4.14%)
Apr 08, 2009 5.696 5.749 5.548 5.621 84,373,704 -0.04(-0.75%)
Apr 07, 2009 5.633 5.708 5.575 5.664 81,749,016 -0.08(-1.33%)
Apr 06, 2009 5.784 5.796 5.597 5.740 93,626,728 -0.07(-1.14%)
Apr 03, 2009 5.723 5.936 5.723 5.806 118,100,176 +0.08(+1.37%)
Apr 02, 2009 5.706 5.937 5.696 5.728 135,550,112 +0.14(+2.46%)
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.