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, 2010 9.012 9.076 8.828 8.836 92,526,648 -0.15(-1.72%)
Apr 29, 2010 8.945 9.012 8.935 8.991 114,833,408 -0.07(-0.75%)
Apr 28, 2010 9.030 9.103 9.029 9.059 94,533,176 +0.01(+0.06%)
Apr 27, 2010 9.185 9.224 9.030 9.054 85,589,632 -0.17(-1.86%)
Apr 26, 2010 9.170 9.284 9.151 9.226 71,153,336 +0.06(+0.67%)
Apr 23, 2010 9.073 9.166 9.017 9.165 57,542,148 +0.10(+1.11%)
Apr 22, 2010 9.066 9.100 8.928 9.064 72,878,072 -0.07(-0.73%)
Apr 21, 2010 9.131 9.187 9.054 9.131 600,663 +0.02(+0.26%)
Apr 20, 2010 9.156 9.180 9.073 9.107 72,057,648 -0.01(-0.15%)
Apr 19, 2010 9.088 9.136 9.019 9.120 63,113,040 -0.02(-0.20%)
Apr 16, 2010 9.190 9.309 9.102 9.139 91,916,872 -0.08(-0.89%)
Apr 15, 2010 9.216 9.234 9.105 9.221 83,156,216 -0.05(-0.53%)
Apr 14, 2010 9.185 9.290 9.173 9.270 70,717,184 +0.13(+1.38%)
Apr 13, 2010 9.163 9.178 9.107 9.144 47,706,816 -0.02(-0.19%)
Apr 12, 2010 9.146 9.182 9.142 9.161 49,722,472 +0.00(+0.02%)
Apr 09, 2010 9.120 9.159 9.080 9.159 44,025,216 +0.04(+0.45%)
Apr 08, 2010 9.040 9.139 8.972 9.119 52,972,188 +0.06(+0.64%)
Apr 07, 2010 9.137 9.154 9.005 9.061 71,027,120 -0.10(-1.06%)
Apr 06, 2010 9.127 9.176 9.073 9.158 56,957,772 +0.02(+0.22%)
Apr 05, 2010 9.059 9.173 9.044 9.137 58,115,104 +0.09(+0.94%)
Apr 01, 2010 18.16 9.052 9.052 9.052 69,182,992 +0.02(+0.17%)
Mar 31, 2010 8.993 9.078 8.981 9.037 75,609,152 -0.02(-0.21%)
Mar 30, 2010 9.000 9.074 9.000 9.056 59,655,568 +0.05(+0.55%)
Mar 29, 2010 9.083 9.119 8.995 9.006 60,194,804 -0.08(-0.84%)
Mar 26, 2010 9.110 9.129 9.052 9.083 83,669,928 -0.01(-0.15%)
Mar 25, 2010 9.069 9.146 9.040 9.097 98,909,864 +0.07(+0.83%)
Mar 24, 2010 9.006 9.049 8.976 9.022 88,934,600 -0.02(-0.17%)
Mar 23, 2010 9.013 9.039 8.962 9.037 56,769,232 +0.03(+0.38%)
Mar 22, 2010 8.864 9.018 8.864 9.003 92,285,008 +0.08(+0.88%)
Mar 19, 2010 8.979 9.003 8.877 8.925 123,039,472 -0.04(-0.46%)
Mar 18, 2010 8.879 8.983 8.860 8.966 83,099,784 +0.09(+0.96%)
Mar 17, 2010 8.911 8.969 8.872 8.881 83,544,848 -0.02(-0.23%)
Mar 16, 2010 8.893 8.920 8.857 8.901 66,494,584 -0.01(-0.13%)
Mar 15, 2010 8.860 8.913 8.853 8.913 60,444,588 +0.01(+0.11%)
Mar 12, 2010 8.853 8.915 8.811 8.903 69,161,480 +0.06(+0.65%)
Mar 11, 2010 8.797 8.847 8.736 8.845 56,292,720 +0.04(+0.46%)
Mar 10, 2010 8.818 8.857 8.775 8.804 68,743,864 -0.02(-0.19%)
Mar 09, 2010 8.770 8.881 8.751 8.821 60,169,316 +0.03(+0.29%)
Mar 08, 2010 8.782 8.838 8.770 8.796 75,773,648 -0.05(-0.58%)
Mar 05, 2010 8.794 8.884 8.784 8.847 90,865,984 +0.09(+1.01%)
Mar 04, 2010 8.688 8.768 8.678 8.758 47,518,804 +0.07(+0.80%)
Mar 03, 2010 8.690 8.731 8.671 8.688 67,359,016 -0.00(-0.04%)
Mar 02, 2010 8.767 8.797 8.660 8.692 88,297,352 -0.07(-0.81%)
Mar 01, 2010 8.617 8.784 8.617 8.763 83,223,296 +0.13(+1.48%)
Feb 26, 2010 8.658 8.670 8.605 8.636 64,802,296 -0.02(-0.26%)
Feb 25, 2010 8.535 8.665 8.490 8.658 75,487,992 +0.01(+0.14%)
Feb 24, 2010 8.508 8.671 8.505 8.646 88,314,176 +0.12(+1.46%)
Feb 23, 2010 8.564 8.627 8.498 8.522 70,925,928 -0.07(-0.87%)
Feb 22, 2010 8.622 8.653 8.546 8.597 73,150,096 -0.04(-0.45%)
Feb 19, 2010 8.573 8.671 8.535 8.636 97,989,672 -0.00(-0.04%)
Feb 18, 2010 8.566 8.665 8.479 8.639 138,075,456 +0.12(+1.38%)
Feb 17, 2010 8.462 8.544 8.457 8.522 137,719,008 +0.12(+1.38%)
Feb 16, 2010 8.321 8.433 8.296 8.406 86,380,904 +0.17(+2.02%)
Feb 12, 2010 16.43 8.240 8.240 8.240 102,103,000 -0.03(-0.33%)
Feb 11, 2010 8.161 8.306 8.131 8.267 75,607,184 +0.10(+1.25%)
Feb 10, 2010 8.252 8.284 8.119 8.165 81,591,904 -0.02(-0.21%)
Feb 09, 2010 8.178 8.304 8.138 8.182 103,641,096 +0.06(+0.71%)
Feb 08, 2010 8.017 8.183 8.000 8.124 103,607,968 +0.08(+0.97%)
Feb 05, 2010 7.976 8.075 7.900 8.046 116,047,072 +0.05(+0.62%)
Feb 04, 2010 8.194 8.284 7.988 7.996 127,355,160 -0.29(-3.45%)
Feb 03, 2010 8.241 8.313 8.206 8.282 66,807,320 +0.02(+0.25%)
Feb 02, 2010 8.212 8.301 8.158 8.262 102,712,248 +0.13(+1.62%)
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.