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, 2016 9.554 9.569 9.278 9.385 17,638,734 -0.23(-2.39%)
Apr 28, 2016 9.745 9.791 9.577 9.615 10,512,218 -0.15(-1.49%)
Apr 27, 2016 9.684 9.783 9.550 9.760 13,767,412 +0.02(+0.24%)
Apr 26, 2016 9.630 9.779 9.622 9.737 20,541,292 +0.12(+1.27%)
Apr 25, 2016 9.600 9.668 9.462 9.615 18,246,986 -0.03(-0.32%)
Apr 22, 2016 9.577 9.737 9.577 9.645 15,212,777 +0.02(+0.16%)
Apr 21, 2016 9.775 9.822 9.622 9.630 14,381,363 -0.16(-1.64%)
Apr 20, 2016 9.806 9.913 9.733 9.791 22,319,092 +0.02(+0.16%)
Apr 19, 2016 9.714 9.879 9.630 9.775 23,897,408 +0.08(+0.87%)
Apr 18, 2016 9.546 9.905 9.523 9.691 20,371,612 +0.11(+1.20%)
Apr 15, 2016 9.615 9.722 9.561 9.577 16,326,596 -0.02(-0.24%)
Apr 14, 2016 9.607 9.707 9.439 9.600 18,528,536 -0.07(-0.71%)
Apr 13, 2016 9.439 9.741 9.378 9.668 20,989,034 +0.32(+3.44%)
Apr 12, 2016 9.332 9.416 9.011 9.347 37,045,720 +0.07(+0.74%)
Apr 11, 2016 9.255 9.515 9.252 9.278 20,877,780 +0.05(+0.58%)
Apr 08, 2016 9.248 9.393 9.217 9.225 10,793,828 +0.05(+0.58%)
Apr 07, 2016 9.339 9.401 9.125 9.171 18,623,382 -0.22(-2.36%)
Apr 06, 2016 9.202 9.401 9.095 9.393 17,187,424 +0.25(+2.76%)
Apr 05, 2016 9.255 9.282 9.125 9.141 20,248,022 -0.11(-1.24%)
Apr 04, 2016 9.362 9.408 9.248 9.255 14,509,587 -0.12(-1.31%)
Apr 01, 2016 9.339 9.401 9.202 9.378 15,582,785 -0.05(-0.49%)
Mar 31, 2016 9.408 9.454 9.332 9.424 18,056,622 +0.02(+0.16%)
Mar 30, 2016 9.439 9.477 9.301 9.408 14,106,460 +0.02(+0.16%)
Mar 29, 2016 9.202 9.447 9.118 9.393 14,016,398 +0.16(+1.74%)
Mar 28, 2016 9.225 9.286 9.148 9.232 13,803,678 +0.00(+0.00%)
Mar 24, 2016 9.164 9.232 9.232 9.232 15,801,466 +0.04(+0.42%)
Mar 23, 2016 9.362 9.393 9.156 9.194 15,673,875 -0.18(-1.96%)
Mar 22, 2016 9.248 9.408 9.225 9.378 14,347,092 +0.04(+0.41%)
Mar 21, 2016 9.286 9.362 9.164 9.339 18,885,572 +0.02(+0.25%)
Mar 18, 2016 9.011 9.347 9.011 9.317 46,329,924 +0.35(+3.92%)
Mar 17, 2016 8.888 9.370 8.865 8.965 23,734,946 +0.08(+0.86%)
Mar 16, 2016 8.728 8.926 8.682 8.888 15,284,699 +0.17(+1.93%)
Mar 15, 2016 8.743 8.758 8.567 8.720 14,783,094 -0.05(-0.61%)
Mar 14, 2016 8.896 8.957 8.689 8.773 17,761,238 -0.18(-1.97%)
Mar 11, 2016 8.812 8.949 8.758 8.949 16,927,680 +0.21(+2.45%)
Mar 10, 2016 8.712 8.842 8.525 8.735 20,788,620 +0.05(+0.53%)
Mar 09, 2016 8.483 8.758 8.483 8.689 15,762,530 +0.24(+2.81%)
Mar 08, 2016 8.567 8.620 8.383 8.452 17,067,446 -0.20(-2.30%)
Mar 07, 2016 8.406 8.720 8.376 8.651 16,210,155 +0.19(+2.30%)
Mar 04, 2016 8.434 8.563 8.396 8.457 20,086,674 +0.05(+0.63%)
Mar 03, 2016 8.298 8.544 8.290 8.404 23,940,928 +0.16(+1.93%)
Mar 02, 2016 8.268 8.366 8.147 8.245 16,534,566 -0.02(-0.27%)
Mar 01, 2016 8.200 8.336 8.079 8.268 22,844,510 +0.18(+2.25%)
Feb 29, 2016 8.048 8.207 8.018 8.086 23,039,154 +0.04(+0.47%)
Feb 26, 2016 7.897 8.313 7.852 8.048 30,099,650 +0.23(+2.90%)
Feb 25, 2016 7.685 7.912 7.534 7.821 47,010,424 -0.36(-4.44%)
Feb 24, 2016 7.776 8.215 7.640 8.184 28,694,784 +0.39(+4.95%)
Feb 23, 2016 8.026 8.041 7.753 7.799 17,209,890 -0.28(-3.46%)
Feb 22, 2016 7.897 8.132 7.897 8.079 14,343,913 +0.27(+3.49%)
Feb 19, 2016 7.935 7.937 7.602 7.806 18,420,300 -0.15(-1.90%)
Feb 18, 2016 7.663 8.071 7.640 7.958 24,799,426 +0.33(+4.37%)
Feb 17, 2016 7.473 7.640 7.466 7.625 15,850,691 +0.20(+2.75%)
Feb 16, 2016 7.231 7.447 7.148 7.420 15,952,648 +0.30(+4.14%)
Feb 12, 2016 6.876 7.125 7.125 7.125 12,777,955 +0.30(+4.43%)
Feb 11, 2016 6.914 6.959 6.740 6.823 19,483,262 -0.20(-2.80%)
Feb 10, 2016 6.989 7.160 6.952 7.020 16,190,612 +0.07(+0.98%)
Feb 09, 2016 7.027 7.118 6.921 6.952 27,086,974 -0.14(-1.92%)
Feb 08, 2016 7.383 7.420 6.967 7.088 21,045,038 -0.41(-5.45%)
Feb 05, 2016 7.436 7.655 7.383 7.496 22,493,074 +0.04(+0.51%)
Feb 04, 2016 7.262 7.515 7.262 7.458 15,526,525 +0.16(+2.18%)
Feb 03, 2016 7.420 7.451 7.057 7.299 20,179,592 -0.17(-2.33%)
Feb 02, 2016 7.436 7.542 7.360 7.473 28,506,118 -0.07(-0.90%)
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.