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 (%)
Feb 28, 2014 5.074 5.162 5.041 5.080 77,355,784 +0.02(+0.44%)
Feb 27, 2014 5.053 5.083 5.038 5.058 65,408,900 -0.03(-0.50%)
Feb 26, 2014 5.086 5.135 5.069 5.084 52,970,628 +0.00(+0.07%)
Feb 25, 2014 5.070 5.101 5.027 5.080 54,113,584 -0.01(-0.13%)
Feb 24, 2014 5.031 5.130 5.021 5.087 84,789,192 +0.02(+0.44%)
Feb 21, 2014 5.206 5.222 5.016 5.065 175,380,544 -0.07(-1.32%)
Feb 20, 2014 4.985 5.148 4.948 5.133 155,031,360 +0.13(+2.51%)
Feb 19, 2014 5.004 5.062 4.975 5.007 87,539,696 -0.02(-0.44%)
Feb 18, 2014 5.101 5.109 5.028 5.029 66,170,160 -0.07(-1.47%)
Feb 14, 2014 10.15 5.104 5.104 5.104 61,606,624 +0.03(+0.64%)
Feb 13, 2014 4.984 5.087 4.961 5.072 55,828,952 +0.07(+1.39%)
Feb 12, 2014 4.992 5.065 4.992 5.002 57,196,268 +0.01(+0.20%)
Feb 11, 2014 4.910 5.014 4.897 4.992 50,644,676 +0.09(+1.91%)
Feb 10, 2014 4.933 4.969 4.870 4.899 45,954,312 -0.04(-0.89%)
Feb 07, 2014 4.880 4.958 4.878 4.943 44,566,124 +0.10(+2.04%)
Feb 06, 2014 4.800 4.873 4.795 4.844 39,297,804 +0.08(+1.71%)
Feb 05, 2014 4.790 4.836 4.744 4.763 60,411,856 -0.05(-1.13%)
Feb 04, 2014 4.785 4.831 4.742 4.817 56,331,476 +0.05(+1.03%)
Feb 03, 2014 4.941 4.980 4.754 4.768 86,186,504 -0.16(-3.31%)
Jan 31, 2014 4.921 4.963 4.887 4.931 76,128,400 -0.04(-0.85%)
Jan 30, 2014 4.956 5.002 4.944 4.973 53,492,828 +0.04(+0.79%)
Jan 29, 2014 4.917 4.956 4.888 4.934 81,842,824 +0.00(+0.07%)
Jan 28, 2014 4.858 4.944 4.844 4.931 72,967,064 +0.07(+1.40%)
Jan 27, 2014 4.851 4.946 4.825 4.863 93,656,968 +0.02(+0.39%)
Jan 24, 2014 4.938 4.965 4.827 4.844 100,354,648 -0.15(-3.00%)
Jan 23, 2014 5.002 5.055 4.941 4.994 58,255,540 -0.08(-1.57%)
Jan 22, 2014 5.038 5.123 5.009 5.074 60,209,580 -0.01(-0.20%)
Jan 21, 2014 5.067 5.094 5.007 5.084 71,013,616 +0.02(+0.34%)
Jan 17, 2014 10.12 5.067 5.067 5.067 103,971,216 +0.04(+0.81%)
Jan 16, 2014 5.016 5.070 4.951 5.026 129,766,400 +0.12(+2.50%)
Jan 15, 2014 4.905 4.943 4.853 4.904 96,323,352 -0.00(-0.03%)
Jan 14, 2014 4.781 4.905 4.776 4.905 87,313,184 +0.12(+2.60%)
Jan 13, 2014 4.712 4.895 4.710 4.781 115,940,056 +0.07(+1.52%)
Jan 10, 2014 4.715 4.722 4.637 4.710 84,319,152 +0.02(+0.33%)
Jan 09, 2014 4.688 4.740 4.650 4.694 106,039,912 +0.03(+0.58%)
Jan 08, 2014 4.791 4.795 4.652 4.667 89,414,672 -0.12(-2.59%)
Jan 07, 2014 4.834 4.854 4.739 4.791 84,228,640 -0.02(-0.39%)
Jan 06, 2014 4.812 4.846 4.744 4.810 60,196,124 -0.01(-0.18%)
Jan 03, 2014 4.712 4.846 4.710 4.819 74,559,328 +0.12(+2.46%)
Jan 02, 2014 4.740 4.798 4.666 4.703 76,585,776 -0.05(-1.14%)
Dec 31, 2013 9.494 4.757 4.757 4.757 64,503,780 -0.02(-0.32%)
Dec 30, 2013 4.802 4.805 4.752 4.773 42,891,936 -0.02(-0.43%)
Dec 27, 2013 4.834 4.836 4.788 4.793 40,294,548 -0.02(-0.42%)
Dec 26, 2013 4.795 4.879 4.793 4.814 45,825,340 +0.03(+0.53%)
Dec 24, 2013 4.761 4.794 4.739 4.788 29,309,324 +0.02(+0.39%)
Dec 23, 2013 4.759 4.778 4.718 4.769 55,447,540 +0.04(+0.94%)
Dec 20, 2013 4.763 4.793 4.725 4.725 120,459,176 -0.04(-0.89%)
Dec 19, 2013 4.684 4.800 4.678 4.768 93,561,424 +0.09(+1.93%)
Dec 18, 2013 4.654 4.679 4.531 4.677 89,112,896 +0.01(+0.22%)
Dec 17, 2013 4.679 4.737 4.647 4.667 109,601,952 +0.09(+2.04%)
Dec 16, 2013 4.548 4.598 4.536 4.574 72,985,704 +0.02(+0.49%)
Dec 13, 2013 4.535 4.570 4.470 4.552 69,155,088 +0.03(+0.64%)
Dec 12, 2013 4.599 4.609 4.492 4.523 78,836,808 -0.07(-1.44%)
Dec 11, 2013 4.565 4.621 4.565 4.589 92,632,824 -0.01(-0.18%)
Dec 10, 2013 4.591 4.636 4.557 4.598 86,696,856 -0.04(-0.77%)
Dec 09, 2013 4.694 4.706 4.624 4.633 91,053,592 -0.08(-1.62%)
Dec 06, 2013 4.694 4.780 4.691 4.710 101,022,688 +0.08(+1.65%)
Dec 05, 2013 4.786 4.791 4.596 4.633 129,579,560 -0.15(-3.13%)
Dec 04, 2013 4.769 4.880 4.759 4.783 200,307,152 +0.11(+2.29%)
Dec 03, 2013 4.630 4.722 4.621 4.676 104,341,952 +0.03(+0.66%)
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.