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 30, 2009 6.195 6.229 5.915 5.958 0 -0.20(-3.28%)
Jan 29, 2009 6.262 6.344 6.141 6.160 86,210,184 -0.25(-3.96%)
Jan 28, 2009 6.251 6.467 6.212 6.414 102,867,056 +0.26(+4.24%)
Jan 27, 2009 6.143 6.188 6.052 6.154 69,217,760 +0.05(+0.90%)
Jan 26, 2009 6.135 6.167 6.008 6.099 101,538,208 -0.04(-0.61%)
Jan 23, 2009 5.975 6.289 5.924 6.136 111,745,000 +0.05(+0.85%)
Jan 22, 2009 5.901 6.167 5.829 6.085 124,115,808 +0.07(+1.08%)
Jan 21, 2009 5.860 6.027 5.733 6.020 105,087,000 +0.30(+5.31%)
Jan 20, 2009 5.903 5.946 5.689 5.716 103,397,032 -0.25(-4.11%)
Jan 16, 2009 6.207 6.207 5.860 5.961 168,201,360 -0.17(-2.74%)
Jan 15, 2009 6.085 6.191 5.994 6.130 138,234,656 +0.06(+1.02%)
Jan 14, 2009 6.088 6.138 5.982 6.068 116,204,696 -0.08(-1.23%)
Jan 13, 2009 6.258 6.298 6.124 6.143 115,498,432 -0.20(-3.11%)
Jan 12, 2009 6.421 6.447 6.262 6.340 87,218,776 -0.09(-1.36%)
Jan 09, 2009 6.483 6.553 6.334 6.428 99,328,480 -0.03(-0.40%)
Jan 08, 2009 6.464 6.472 6.320 6.454 90,424,112 -0.03(-0.53%)
Jan 07, 2009 6.594 6.637 6.387 6.488 145,298,496 -0.25(-3.74%)
Jan 06, 2009 6.358 6.778 6.342 6.740 178,656,624 +0.51(+8.20%)
Jan 05, 2009 6.310 6.310 6.181 6.229 85,087,952 -0.08(-1.30%)
Jan 02, 2009 6.215 6.334 6.080 6.311 0 +0.09(+1.43%)
Jan 01, 2009 6.196 6.337 6.162 6.222 0 +0.00(+0.00%)
Dec 31, 2008 6.196 6.337 6.162 6.222 74,762,528 +0.02(+0.28%)
Dec 30, 2008 6.128 6.217 6.051 6.205 62,843,104 +0.10(+1.71%)
Dec 29, 2008 6.066 6.109 5.996 6.100 62,166,092 +0.10(+1.74%)
Dec 26, 2008 5.951 6.021 5.951 5.996 26,124,352 +0.05(+0.84%)
Dec 24, 2008 5.919 5.985 5.889 5.946 26,426,228 +0.02(+0.38%)
Dec 23, 2008 6.004 6.075 5.891 5.924 60,425,144 -0.03(-0.58%)
Dec 22, 2008 6.078 6.080 5.836 5.958 77,050,248 -0.11(-1.84%)
Dec 19, 2008 6.052 6.176 5.979 6.069 128,990,112 +0.01(+0.08%)
Dec 18, 2008 6.289 6.289 5.948 6.064 106,393,304 -0.19(-3.02%)
Dec 17, 2008 6.183 6.376 6.054 6.253 97,175,904 +0.03(+0.41%)
Dec 16, 2008 6.057 6.267 5.991 6.227 113,620,480 +0.26(+4.31%)
Dec 15, 2008 6.183 6.190 5.900 5.970 88,609,808 -0.20(-3.20%)
Dec 12, 2008 5.840 6.190 5.829 6.167 102,508,488 +0.20(+3.42%)
Dec 11, 2008 5.888 6.217 5.871 5.963 100,130,312 -0.05(-0.91%)
Dec 10, 2008 5.847 6.088 5.847 6.018 82,768,616 +0.10(+1.71%)
Dec 09, 2008 5.922 6.184 5.895 5.917 106,936,456 -0.12(-2.04%)
Dec 08, 2008 5.898 6.145 5.824 6.040 116,000,144 +0.29(+5.07%)
Dec 05, 2008 5.639 5.876 5.456 5.749 124,790,088 +0.02(+0.42%)
Dec 04, 2008 5.951 5.999 5.629 5.725 108,621,064 -0.25(-4.11%)
Dec 03, 2008 5.757 5.984 5.667 5.970 127,205,360 +0.09(+1.60%)
Dec 02, 2008 5.804 5.922 5.672 5.876 126,315,960 +0.14(+2.48%)
Dec 01, 2008 5.843 5.970 5.733 5.733 122,796,488 -0.32(-5.22%)
Nov 28, 2008 5.972 6.061 5.924 6.049 43,125,388 +0.01(+0.20%)
Nov 26, 2008 5.721 6.044 5.661 6.037 128,995,216 +0.28(+4.79%)
Nov 25, 2008 6.100 6.107 5.637 5.761 219,564,960 -0.36(-5.88%)
Nov 24, 2008 6.018 6.172 5.737 6.121 195,745,328 +0.18(+3.06%)
Nov 21, 2008 5.583 5.970 5.540 5.939 224,537,712 +0.48(+8.83%)
Nov 20, 2008 5.619 5.907 5.389 5.457 236,060,000 -0.21(-3.63%)
Nov 19, 2008 5.692 5.973 5.649 5.663 211,247,568 -0.10(-1.67%)
Nov 18, 2008 5.754 5.802 5.444 5.759 396,560,608 +0.73(+14.49%)
Nov 17, 2008 5.108 5.247 5.001 5.030 92,141,576 -0.19(-3.68%)
Nov 14, 2008 5.267 5.487 5.144 5.223 0 -0.21(-3.94%)
Nov 13, 2008 5.255 5.463 4.840 5.437 222,833,024 +0.10(+1.83%)
Nov 12, 2008 5.517 5.596 5.315 5.339 118,616,536 -0.36(-6.35%)
Nov 11, 2008 5.775 5.828 5.523 5.701 93,813,968 -0.16(-2.69%)
Nov 10, 2008 6.056 6.131 5.754 5.859 91,672,216 -0.08(-1.36%)
Nov 07, 2008 5.802 5.999 5.752 5.939 106,059,872 +0.17(+2.97%)
Nov 06, 2008 6.030 6.073 5.723 5.768 172,997,376 -0.45(-7.20%)
Nov 05, 2008 6.496 6.507 6.167 6.215 130,521,608 -0.34(-5.20%)
Nov 04, 2008 6.711 6.711 6.414 6.556 157,912,528 -0.06(-0.96%)
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.