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, 2006 5.681 5.664 5.512 5.579 80,585,176 -0.10(-1.80%)
Feb 27, 2006 5.500 5.696 5.495 5.681 77,980,320 +0.24(+4.34%)
Feb 24, 2006 5.519 5.519 5.407 5.444 58,920,020 -0.06(-1.08%)
Feb 23, 2006 5.563 5.609 5.483 5.504 63,733,912 -0.10(-1.73%)
Feb 22, 2006 5.475 5.614 5.424 5.601 88,202,120 +0.07(+1.32%)
Feb 21, 2006 5.755 5.776 5.511 5.528 111,845,176 -0.27(-4.58%)
Feb 17, 2006 5.721 5.795 5.703 5.793 96,210,768 +0.01(+0.15%)
Feb 16, 2006 5.618 5.869 5.609 5.784 301,440,704 +0.40(+7.42%)
Feb 15, 2006 5.483 5.531 5.383 5.385 118,862,808 -0.14(-2.52%)
Feb 14, 2006 5.407 5.526 5.381 5.524 93,689,424 +0.13(+2.36%)
Feb 13, 2006 5.305 5.417 5.300 5.397 52,587,564 +0.04(+0.73%)
Feb 10, 2006 5.371 5.373 5.264 5.358 58,110,160 -0.02(-0.28%)
Feb 09, 2006 5.466 5.472 5.342 5.373 60,645,024 -0.07(-1.28%)
Feb 08, 2006 5.199 5.446 5.188 5.443 89,571,304 +0.28(+5.40%)
Feb 07, 2006 5.135 5.208 5.123 5.164 44,357,192 +0.02(+0.33%)
Feb 06, 2006 5.174 5.179 5.074 5.147 58,981,776 -0.05(-0.95%)
Feb 03, 2006 5.206 5.266 5.155 5.196 61,199,048 -0.06(-1.13%)
Feb 02, 2006 5.305 5.342 5.228 5.256 51,367,772 -0.05(-1.02%)
Feb 01, 2006 5.271 5.319 5.232 5.310 53,712,080 +0.01(+0.16%)
Jan 31, 2006 5.296 5.351 5.264 5.301 50,085,636 -0.02(-0.32%)
Jan 30, 2006 5.312 5.351 5.261 5.319 41,697,644 -0.00(-0.03%)
Jan 27, 2006 5.356 5.436 5.281 5.320 69,619,976 -0.05(-0.98%)
Jan 26, 2006 5.465 5.473 5.351 5.373 94,874,520 -0.09(-1.59%)
Jan 25, 2006 5.334 5.487 5.295 5.460 112,122,776 +0.13(+2.36%)
Jan 24, 2006 5.347 5.395 5.325 5.334 85,719,016 +0.01(+0.10%)
Jan 23, 2006 5.388 5.405 5.307 5.329 62,761,724 -0.07(-1.26%)
Jan 20, 2006 5.482 5.523 5.371 5.397 92,040,880 -0.09(-1.55%)
Jan 19, 2006 5.385 5.497 5.375 5.482 108,546,320 +0.10(+1.80%)
Jan 18, 2006 5.305 5.412 5.271 5.385 84,549,208 +0.00(+0.03%)
Jan 17, 2006 5.339 5.390 5.288 5.383 60,332,724 -0.04(-0.75%)
Jan 13, 2006 5.313 5.424 5.313 5.424 90,836,384 +0.15(+2.84%)
Jan 12, 2006 5.288 5.312 5.254 5.274 50,984,308 -0.05(-1.02%)
Jan 11, 2006 5.271 5.335 5.230 5.329 123,632,000 +0.10(+1.82%)
Jan 10, 2006 5.145 5.244 5.126 5.233 78,701,376 +0.03(+0.52%)
Jan 09, 2006 5.103 5.220 5.101 5.206 73,221,720 +0.06(+1.26%)
Jan 06, 2006 4.999 5.150 5.016 5.142 95,999,624 +0.14(+2.86%)
Jan 05, 2006 5.016 5.028 4.970 4.999 65,440,680 -0.04(-0.71%)
Jan 04, 2006 4.893 5.041 4.890 5.035 68,838,928 +0.14(+2.92%)
Jan 03, 2006 4.880 4.978 4.824 4.892 93,748,240 +0.02(+0.49%)
Dec 30, 2005 4.851 4.893 4.820 4.868 38,405,260 -0.02(-0.38%)
Dec 29, 2005 4.880 4.919 4.880 4.887 47,716,624 -0.01(-0.21%)
Dec 28, 2005 4.878 4.914 4.876 4.897 39,451,552 +0.01(+0.21%)
Dec 27, 2005 4.910 4.931 4.887 4.887 43,353,248 -0.01(-0.10%)
Dec 23, 2005 4.890 4.938 4.863 4.892 48,014,808 -0.02(-0.45%)
Dec 22, 2005 4.914 4.963 4.882 4.914 72,143,664 +0.02(+0.45%)
Dec 21, 2005 4.905 4.956 4.875 4.892 71,971,928 -0.01(-0.28%)
Dec 20, 2005 4.897 4.914 4.883 4.905 95,045,664 -0.00(-0.07%)
Dec 19, 2005 4.899 4.960 4.888 4.909 97,497,608 -0.01(-0.17%)
Dec 16, 2005 4.967 4.999 4.917 4.917 81,352,104 -0.05(-0.96%)
Dec 15, 2005 5.036 5.067 4.965 4.965 51,944,144 -0.07(-1.38%)
Dec 14, 2005 4.944 5.053 4.914 5.035 94,615,744 +0.09(+1.86%)
Dec 13, 2005 5.041 5.050 4.875 4.943 102,336,784 -0.15(-3.00%)
Dec 12, 2005 5.089 5.121 5.053 5.096 59,564,620 +0.01(+0.17%)
Dec 09, 2005 4.994 5.101 4.968 5.087 53,742,076 +0.12(+2.36%)
Dec 08, 2005 5.016 5.053 4.946 4.970 48,420,036 -0.05(-0.98%)
Dec 07, 2005 5.036 5.084 4.995 5.019 63,780,376 -0.02(-0.34%)
Dec 06, 2005 5.089 5.143 5.028 5.036 119,870,872 -0.03(-0.57%)
Dec 05, 2005 4.963 5.074 4.931 5.065 95,642,624 +0.10(+1.92%)
Dec 02, 2005 5.026 5.036 4.950 4.970 86,556,520 -0.06(-1.12%)
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.