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 30, 2007 7.165 7.242 7.158 7.165 62,510,224 -0.03(-0.35%)
Apr 27, 2007 7.141 7.206 7.133 7.191 58,557,060 +0.04(+0.59%)
Apr 26, 2007 7.082 7.184 7.063 7.148 84,286,208 +0.03(+0.41%)
Apr 25, 2007 7.107 7.140 7.082 7.119 60,864,452 +0.04(+0.53%)
Apr 24, 2007 7.080 7.141 6.997 7.082 73,491,168 +0.04(+0.58%)
Apr 23, 2007 7.005 7.090 6.971 7.041 62,921,292 +0.01(+0.10%)
Apr 20, 2007 7.048 7.075 6.988 7.034 68,197,520 +0.04(+0.53%)
Apr 19, 2007 6.968 7.065 6.958 6.997 70,138,360 +0.03(+0.41%)
Apr 18, 2007 6.971 6.992 6.879 6.968 72,976,552 -0.04(-0.56%)
Apr 17, 2007 6.985 7.007 6.920 7.007 72,314,784 +0.00(+0.05%)
Apr 16, 2007 7.002 7.015 6.935 7.003 61,102,516 +0.00(+0.02%)
Apr 13, 2007 6.992 7.037 6.925 7.002 61,648,228 +0.01(+0.15%)
Apr 12, 2007 6.907 7.007 6.876 6.992 59,600,400 +0.07(+0.96%)
Apr 11, 2007 6.937 6.952 6.856 6.925 61,760,280 +0.00(+0.02%)
Apr 10, 2007 7.037 7.121 6.861 6.924 89,734,424 -0.11(-1.50%)
Apr 09, 2007 7.092 7.102 7.019 7.029 49,756,816 -0.08(-1.10%)
Apr 05, 2007 6.988 7.121 6.941 7.107 87,906,824 +0.12(+1.70%)
Apr 04, 2007 6.971 6.992 6.929 6.988 73,313,280 +0.04(+0.51%)
Apr 03, 2007 6.861 6.969 6.859 6.952 70,210,632 +0.10(+1.44%)
Apr 02, 2007 6.864 6.873 6.810 6.854 66,922,620 +0.03(+0.42%)
Mar 30, 2007 6.818 6.864 6.714 6.825 83,431,248 +0.02(+0.35%)
Mar 29, 2007 6.793 6.825 6.743 6.801 65,361,696 +0.04(+0.53%)
Mar 28, 2007 6.801 6.832 6.721 6.765 73,652,232 -0.07(-1.09%)
Mar 27, 2007 6.835 6.864 6.818 6.840 69,994,032 -0.04(-0.52%)
Mar 26, 2007 6.876 6.895 6.801 6.876 61,675,144 +0.00(+0.02%)
Mar 23, 2007 6.845 6.903 6.810 6.874 82,101,144 -0.00(-0.05%)
Mar 22, 2007 6.886 6.895 6.779 6.878 78,155,232 +0.04(+0.65%)
Mar 21, 2007 6.755 6.879 6.728 6.833 91,659,184 +0.10(+1.46%)
Mar 20, 2007 6.813 6.844 6.726 6.735 129,579,816 -0.10(-1.49%)
Mar 19, 2007 6.801 6.856 6.788 6.837 65,116,032 +0.05(+0.75%)
Mar 16, 2007 6.835 6.852 6.776 6.786 141,743,056 +0.04(+0.53%)
Mar 15, 2007 6.747 6.777 6.709 6.750 75,101,984 -0.02(-0.23%)
Mar 14, 2007 6.750 6.798 6.679 6.765 103,412,440 +0.04(+0.61%)
Mar 13, 2007 6.864 6.864 6.708 6.725 82,064,928 -0.14(-2.03%)
Mar 12, 2007 6.827 6.883 6.784 6.864 66,184,084 +0.04(+0.65%)
Mar 09, 2007 6.873 6.890 6.720 6.820 102,399,128 -0.03(-0.40%)
Mar 08, 2007 6.886 6.890 6.827 6.847 79,000,152 +0.02(+0.25%)
Mar 07, 2007 6.721 6.869 6.716 6.830 125,584,616 +0.13(+1.88%)
Mar 06, 2007 6.648 6.769 6.635 6.704 109,316,784 +0.12(+1.75%)
Mar 05, 2007 6.541 6.706 6.487 6.589 105,848,544 +0.01(+0.21%)
Mar 02, 2007 6.619 6.665 6.555 6.575 86,708,256 -0.04(-0.67%)
Mar 01, 2007 6.572 6.699 6.487 6.619 132,382,736 -0.07(-1.07%)
Feb 28, 2007 6.573 6.733 6.548 6.691 154,941,408 +0.07(+1.10%)
Feb 27, 2007 6.725 6.767 6.541 6.618 151,472,000 -0.23(-3.40%)
Feb 26, 2007 6.956 6.959 6.842 6.850 78,295,712 -0.09(-1.30%)
Feb 23, 2007 6.952 6.985 6.901 6.941 84,981,488 +0.01(+0.10%)
Feb 22, 2007 7.009 7.022 6.837 6.934 149,041,824 -0.05(-0.78%)
Feb 21, 2007 7.160 7.160 6.985 6.988 216,089,872 -0.34(-4.70%)
Feb 20, 2007 7.236 7.350 7.226 7.333 101,598,088 +0.06(+0.84%)
Feb 16, 2007 7.235 7.277 7.223 7.272 60,307,432 +0.02(+0.21%)
Feb 15, 2007 7.264 7.308 7.238 7.257 73,902,776 -0.03(-0.35%)
Feb 14, 2007 7.242 7.310 7.204 7.282 48,656,272 +0.04(+0.56%)
Feb 13, 2007 7.180 7.272 7.151 7.242 49,255,940 +0.08(+1.16%)
Feb 12, 2007 7.221 7.226 7.151 7.158 48,019,256 -0.02(-0.31%)
Feb 09, 2007 7.252 7.267 7.158 7.180 47,106,728 -0.04(-0.57%)
Feb 08, 2007 7.226 7.277 7.194 7.221 55,450,020 +0.03(+0.40%)
Feb 07, 2007 7.141 7.259 7.141 7.192 57,677,292 +0.05(+0.69%)
Feb 06, 2007 7.272 7.272 7.102 7.143 100,404,760 -0.14(-1.87%)
Feb 05, 2007 7.150 7.311 7.143 7.279 58,884,732 +0.13(+1.76%)
Feb 02, 2007 7.219 7.259 7.131 7.153 67,562,088 -0.05(-0.68%)
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.