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 (%)
Dec 30, 2011 4.356 4.417 4.356 4.380 67,611,712 +0.02(+0.55%)
Dec 29, 2011 4.273 4.365 4.273 4.356 53,837,316 +0.07(+1.67%)
Dec 28, 2011 4.343 4.375 4.275 4.285 61,529,208 -0.08(-1.75%)
Dec 27, 2011 4.365 4.417 4.356 4.361 70,267,088 -0.04(-0.89%)
Dec 23, 2011 4.405 4.416 4.378 4.400 62,375,284 +0.07(+1.73%)
Dec 21, 2011 4.380 4.400 4.258 4.326 115,803,968 -0.08(-1.81%)
Dec 20, 2011 4.341 4.450 4.341 4.405 86,799,432 +0.13(+3.10%)
Dec 19, 2011 4.412 4.434 4.254 4.273 99,053,352 -0.12(-2.75%)
Dec 16, 2011 4.479 4.535 4.392 4.394 194,739,744 -0.05(-1.22%)
Dec 15, 2011 4.530 4.541 4.441 4.448 105,332,080 -0.04(-0.83%)
Dec 14, 2011 4.528 4.550 4.412 4.485 131,267,464 -0.07(-1.57%)
Dec 13, 2011 4.660 4.735 4.531 4.557 107,265,576 -0.09(-1.98%)
Dec 12, 2011 4.603 4.668 4.603 4.649 115,254,672 -0.10(-2.01%)
Dec 09, 2011 4.694 4.834 4.679 4.744 113,585,032 +0.04(+0.87%)
Dec 08, 2011 4.790 4.875 4.686 4.703 127,503,144 -0.13(-2.64%)
Dec 07, 2011 4.739 4.859 4.706 4.831 105,387,752 +0.04(+0.82%)
Dec 06, 2011 4.717 4.836 4.712 4.791 101,455,968 +0.01(+0.21%)
Dec 05, 2011 4.757 4.829 4.739 4.781 108,842,864 +0.07(+1.59%)
Dec 02, 2011 4.844 4.846 4.696 4.706 120,300,072 -0.09(-1.91%)
Dec 01, 2011 4.666 4.836 4.666 4.798 130,381,392 +0.05(+0.97%)
Nov 30, 2011 4.666 4.786 4.666 4.752 212,666,736 +0.18(+3.90%)
Nov 29, 2011 4.592 4.676 4.524 4.574 159,998,992 +0.06(+1.39%)
Nov 28, 2011 4.419 4.526 4.356 4.511 116,791,560 +0.19(+4.49%)
Nov 25, 2011 4.353 4.397 4.314 4.317 53,043,840 -0.07(-1.51%)
Nov 23, 2011 4.470 4.536 4.360 4.383 144,070,192 -0.15(-3.26%)
Nov 22, 2011 4.465 4.552 4.293 4.531 293,388,768 -0.04(-0.78%)
Nov 21, 2011 4.598 4.657 4.468 4.567 202,539,808 -0.19(-4.04%)
Nov 18, 2011 4.723 4.829 4.700 4.759 172,207,312 +0.12(+2.57%)
Nov 17, 2011 4.734 4.739 4.560 4.640 107,779,088 -0.11(-2.29%)
Nov 16, 2011 4.776 4.861 4.700 4.749 118,662,304 -0.05(-1.10%)
Nov 15, 2011 4.623 4.832 4.608 4.802 118,148,440 +0.16(+3.37%)
Nov 14, 2011 4.686 4.710 4.608 4.645 66,833,736 -0.04(-0.94%)
Nov 11, 2011 4.630 4.725 4.616 4.689 77,421,400 +0.14(+3.06%)
Nov 10, 2011 4.513 4.577 4.473 4.550 88,487,864 +0.07(+1.63%)
Nov 09, 2011 4.620 4.626 4.463 4.477 109,700,056 -0.26(-5.42%)
Nov 08, 2011 4.780 4.780 4.658 4.734 102,413,760 -0.01(-0.14%)
Nov 07, 2011 4.599 4.744 4.562 4.740 105,215,464 +0.15(+3.37%)
Nov 04, 2011 4.540 4.587 4.479 4.586 74,312,016 +0.02(+0.48%)
Nov 03, 2011 4.455 4.587 4.394 4.564 94,704,752 +0.16(+3.59%)
Nov 02, 2011 4.409 4.482 4.385 4.405 96,141,608 +0.05(+1.05%)
Nov 01, 2011 4.404 4.433 4.310 4.360 113,098,472 -0.16(-3.65%)
Oct 31, 2011 4.659 4.686 4.524 4.524 97,669,544 -0.23(-4.76%)
Oct 28, 2011 4.713 4.858 4.686 4.751 161,599,296 +0.16(+3.52%)
Oct 27, 2011 4.502 4.666 4.494 4.589 153,992,224 +0.21(+4.82%)
Oct 26, 2011 4.271 4.400 4.224 4.378 119,592,832 +0.12(+2.79%)
Oct 25, 2011 4.407 4.411 4.251 4.259 88,799,112 -0.16(-3.73%)
Oct 24, 2011 4.353 4.448 4.331 4.424 74,299,360 +0.11(+2.52%)
Oct 21, 2011 4.259 4.349 4.247 4.315 88,063,760 +0.11(+2.59%)
Oct 20, 2011 4.232 4.254 4.123 4.207 109,983,840 -0.04(-0.96%)
Oct 19, 2011 4.312 4.336 4.224 4.247 81,024,392 -0.11(-2.46%)
Oct 18, 2011 4.205 4.388 4.174 4.354 121,059,000 +0.13(+3.02%)
Oct 17, 2011 4.394 4.411 4.200 4.227 98,399,896 -0.21(-4.79%)
Oct 14, 2011 4.424 4.479 4.405 4.439 70,457,888 +0.08(+1.87%)
Oct 13, 2011 4.407 4.412 4.275 4.358 91,116,448 -0.04(-0.93%)
Oct 12, 2011 4.441 4.470 4.365 4.399 121,448,088 -0.01(-0.19%)
Oct 11, 2011 4.351 4.426 4.332 4.407 103,793,552 +0.03(+0.70%)
Oct 10, 2011 4.307 4.418 4.300 4.377 127,722,688 +0.15(+3.46%)
Oct 07, 2011 4.268 4.358 4.173 4.230 177,571,440 -0.03(-0.68%)
Oct 06, 2011 4.181 4.261 4.167 4.259 167,491,696 +0.20(+4.99%)
Oct 05, 2011 3.907 4.103 3.885 4.057 182,543,024 +0.14(+3.65%)
Oct 04, 2011 3.729 3.923 3.713 3.914 181,866,736 +0.14(+3.69%)
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.