Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2008 7.362 7.583 7.253 7.496 129,050,152 +0.03(+0.41%)
Jan 30, 2008 7.395 7.594 7.346 7.465 115,103,704 +0.03(+0.37%)
Jan 29, 2008 7.553 7.553 7.347 7.438 123,432,056 -0.06(-0.78%)
Jan 28, 2008 7.501 7.681 7.443 7.496 82,843,280 -0.00(-0.05%)
Jan 25, 2008 7.846 7.847 7.475 7.499 123,380,408 -0.20(-2.56%)
Jan 24, 2008 7.421 7.746 7.283 7.697 129,984,072 +0.29(+3.94%)
Jan 23, 2008 7.133 7.411 6.856 7.405 197,485,104 +0.08(+1.10%)
Jan 22, 2008 6.944 7.458 6.944 7.325 189,194,496 -0.18(-2.35%)
Jan 21, 2008 7.510 7.594 7.374 7.501 0 +0.00(+0.00%)
Jan 18, 2008 7.510 7.594 7.374 7.501 146,304,784 +0.13(+1.74%)
Jan 17, 2008 7.621 7.681 7.287 7.373 142,361,072 -0.23(-3.02%)
Jan 16, 2008 7.510 7.750 7.482 7.602 163,262,128 -0.12(-1.58%)
Jan 15, 2008 7.818 7.842 7.715 7.724 93,625,360 -0.19(-2.34%)
Jan 14, 2008 8.002 8.041 7.866 7.909 110,120,936 +0.19(+2.51%)
Jan 11, 2008 7.801 7.827 7.690 7.715 106,318,624 -0.06(-0.75%)
Jan 10, 2008 7.547 7.878 7.547 7.774 143,902,000 +0.15(+2.03%)
Jan 09, 2008 7.393 7.650 7.331 7.619 178,514,256 +0.21(+2.89%)
Jan 08, 2008 7.803 7.890 7.376 7.405 249,164,976 -0.37(-4.76%)
Jan 07, 2008 8.069 8.084 7.580 7.775 183,660,640 -0.26(-3.24%)
Jan 04, 2008 8.367 8.434 7.983 8.036 144,188,080 -0.48(-5.60%)
Jan 03, 2008 8.480 8.544 8.415 8.513 62,348,508 +0.00(+0.00%)
Jan 02, 2008 8.655 8.741 8.442 8.513 81,649,096 -0.14(-1.64%)
Jan 01, 2008 8.794 8.796 8.641 8.655 0 +0.00(+0.00%)
Dec 31, 2007 8.794 8.796 8.641 8.655 50,007,476 -0.15(-1.71%)
Dec 28, 2007 8.835 8.916 8.787 8.806 40,471,552 -0.04(-0.48%)
Dec 27, 2007 8.941 9.024 8.832 8.849 46,889,988 -0.20(-2.20%)
Dec 26, 2007 8.967 9.070 8.910 9.048 35,113,952 +0.08(+0.86%)
Dec 24, 2007 8.912 8.998 8.886 8.970 22,545,620 +0.05(+0.56%)
Dec 21, 2007 8.830 8.945 8.826 8.921 100,316,360 +0.15(+1.70%)
Dec 20, 2007 8.816 8.898 8.706 8.772 53,011,196 +0.00(+0.02%)
Dec 19, 2007 8.742 8.838 8.700 8.770 58,356,008 +0.02(+0.25%)
Dec 18, 2007 8.778 8.874 8.724 8.748 70,271,272 +0.02(+0.18%)
Dec 17, 2007 8.883 8.924 8.708 8.732 65,408,616 -0.21(-2.32%)
Dec 14, 2007 8.904 9.061 8.904 8.940 76,945,904 -0.04(-0.44%)
Dec 13, 2007 8.778 8.993 8.778 8.979 70,755,640 +0.14(+1.63%)
Dec 12, 2007 8.885 8.950 8.763 8.835 84,286,224 +0.13(+1.48%)
Dec 11, 2007 8.847 8.962 8.682 8.706 79,241,656 -0.20(-2.29%)
Dec 10, 2007 8.931 8.950 8.784 8.910 73,875,712 +0.02(+0.25%)
Dec 07, 2007 8.986 9.031 8.861 8.888 52,145,772 -0.06(-0.71%)
Dec 06, 2007 8.854 8.957 8.775 8.952 60,655,672 +0.09(+1.06%)
Dec 05, 2007 8.758 8.874 8.751 8.857 67,991,896 +0.16(+1.87%)
Dec 04, 2007 8.580 8.823 8.574 8.694 71,393,480 +0.05(+0.54%)
Dec 03, 2007 8.662 8.780 8.619 8.648 58,368,256 -0.12(-1.41%)
Nov 30, 2007 8.840 8.876 8.604 8.772 118,844,768 +0.02(+0.22%)
Nov 29, 2007 8.638 8.830 8.633 8.753 64,327,508 +0.05(+0.63%)
Nov 28, 2007 8.430 8.744 8.381 8.698 99,079,728 +0.35(+4.15%)
Nov 27, 2007 8.283 8.405 8.249 8.352 91,671,008 +0.09(+1.14%)
Nov 26, 2007 8.427 8.504 8.237 8.257 92,969,864 -0.17(-2.05%)
Nov 23, 2007 8.477 8.484 8.384 8.430 27,195,284 +0.05(+0.59%)
Nov 21, 2007 8.309 8.559 8.309 8.381 83,825,536 -0.12(-1.37%)
Nov 20, 2007 8.672 8.691 8.336 8.497 189,344,736 +0.02(+0.24%)
Nov 19, 2007 8.722 8.832 8.445 8.477 156,719,408 -0.22(-2.58%)
Nov 16, 2007 8.593 8.701 8.484 8.701 128,621,736 +0.32(+3.78%)
Nov 15, 2007 8.367 8.504 8.327 8.384 79,574,544 -0.03(-0.35%)
Nov 14, 2007 8.609 8.609 8.379 8.413 77,108,896 -0.07(-0.87%)
Nov 13, 2007 8.273 8.496 8.244 8.487 97,195,784 +0.34(+4.12%)
Nov 12, 2007 8.218 8.391 8.136 8.151 90,245,304 -0.15(-1.76%)
Nov 09, 2007 8.432 8.475 8.208 8.297 117,907,016 -0.27(-3.10%)
Nov 08, 2007 8.895 8.933 8.316 8.562 144,825,952 -0.33(-3.67%)
Nov 07, 2007 9.063 9.156 8.873 8.888 83,716,552 -0.27(-2.94%)
Nov 06, 2007 9.003 9.169 9.003 9.157 79,450,624 +0.15(+1.66%)
Nov 05, 2007 8.921 9.060 8.880 9.008 69,801,408 +0.02(+0.27%)
Nov 02, 2007 8.898 8.996 8.830 8.984 81,826,352 +0.15(+1.75%)
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.