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 (%)
Mar 31, 2008 7.886 7.989 7.828 7.828 130,755,672 -0.07(-0.93%)
Mar 28, 2008 8.049 8.092 7.874 7.902 59,404,808 -0.09(-1.18%)
Mar 27, 2008 8.078 8.116 7.960 7.996 71,279,040 -0.12(-1.48%)
Mar 26, 2008 8.231 8.270 8.001 8.116 80,109,376 -0.16(-1.91%)
Mar 25, 2008 8.204 8.310 8.161 8.274 61,033,020 +0.06(+0.69%)
Mar 24, 2008 8.008 8.312 7.936 8.217 96,563,544 +0.25(+3.08%)
Mar 21, 2008 7.998 8.116 7.921 7.972 164,789,040 -0.00(-0.00%)
Mar 20, 2008 7.998 8.116 7.921 7.972 164,787,872 -0.02(-0.19%)
Mar 19, 2008 8.143 8.202 7.981 7.987 120,946,768 -0.23(-2.80%)
Mar 18, 2008 8.070 8.217 8.025 8.217 87,618,520 +0.26(+3.25%)
Mar 17, 2008 7.701 8.054 7.629 7.958 102,350,960 +0.09(+1.09%)
Mar 14, 2008 8.116 8.118 7.732 7.873 107,053,208 -0.19(-2.34%)
Mar 13, 2008 7.987 8.147 7.902 8.061 91,355,560 -0.04(-0.53%)
Mar 12, 2008 8.171 8.228 8.077 8.104 71,471,720 -0.11(-1.36%)
Mar 11, 2008 8.173 8.229 7.991 8.216 84,770,120 +0.21(+2.59%)
Mar 10, 2008 8.102 8.130 7.991 8.008 66,707,568 -0.10(-1.27%)
Mar 07, 2008 8.111 8.258 8.013 8.111 73,420,272 -0.08(-0.98%)
Mar 06, 2008 8.233 8.366 8.176 8.192 93,814,504 -0.09(-1.10%)
Mar 05, 2008 8.330 8.375 8.195 8.282 72,765,392 -0.02(-0.29%)
Mar 04, 2008 8.109 8.318 8.056 8.306 94,433,576 +0.15(+1.79%)
Mar 03, 2008 8.164 8.209 8.082 8.161 71,027,288 -0.03(-0.36%)
Feb 29, 2008 8.248 8.336 8.162 8.190 82,750,624 -0.13(-1.61%)
Feb 28, 2008 8.334 8.366 8.257 8.324 92,040,152 -0.07(-0.80%)
Feb 27, 2008 8.401 8.485 8.341 8.390 84,543,336 -0.04(-0.53%)
Feb 26, 2008 8.212 8.519 8.168 8.435 119,178,536 +0.18(+2.22%)
Feb 25, 2008 8.116 8.286 8.084 8.252 98,432,536 +0.13(+1.54%)
Feb 22, 2008 8.046 8.142 7.946 8.126 82,497,480 +0.10(+1.22%)
Feb 21, 2008 8.135 8.202 7.979 8.029 111,594,160 -0.10(-1.29%)
Feb 20, 2008 7.862 8.183 7.801 8.133 234,613,792 +0.60(+7.94%)
Feb 19, 2008 7.614 7.744 7.535 7.535 185,729,248 +0.01(+0.18%)
Feb 18, 2008 7.398 7.593 7.339 7.521 0 +0.00(+0.00%)
Feb 15, 2008 7.398 7.593 7.339 7.521 110,574,608 +0.10(+1.41%)
Feb 14, 2008 7.466 7.478 7.336 7.417 115,780,752 -0.14(-1.79%)
Feb 13, 2008 7.393 7.626 7.393 7.552 102,034,400 +0.20(+2.73%)
Feb 12, 2008 7.334 7.442 7.257 7.351 115,407,960 +0.04(+0.59%)
Feb 11, 2008 7.242 7.309 7.189 7.309 78,811,136 +0.13(+1.79%)
Feb 08, 2008 6.985 7.235 6.954 7.180 131,247,656 +0.24(+3.41%)
Feb 07, 2008 7.166 7.166 6.885 6.943 284,011,456 -0.28(-3.94%)
Feb 06, 2008 7.405 7.449 7.211 7.228 108,742,504 -0.14(-1.91%)
Feb 05, 2008 7.535 7.535 7.339 7.369 105,974,168 -0.19(-2.45%)
Feb 04, 2008 7.586 7.662 7.519 7.554 72,619,168 -0.06(-0.81%)
Feb 01, 2008 7.506 7.621 7.451 7.615 106,866,208 +0.12(+1.60%)
Jan 31, 2008 7.362 7.583 7.252 7.495 129,059,464 +0.03(+0.41%)
Jan 30, 2008 7.394 7.593 7.345 7.465 115,112,008 +0.03(+0.37%)
Jan 29, 2008 7.552 7.552 7.346 7.437 123,440,960 -0.06(-0.78%)
Jan 28, 2008 7.501 7.681 7.442 7.495 82,849,256 -0.00(-0.05%)
Jan 25, 2008 7.845 7.847 7.475 7.499 123,389,304 -0.20(-2.56%)
Jan 24, 2008 7.420 7.746 7.283 7.696 129,993,448 +0.29(+3.94%)
Jan 23, 2008 7.132 7.411 6.856 7.405 197,499,360 +0.08(+1.10%)
Jan 22, 2008 6.943 7.458 6.943 7.324 189,208,144 -0.18(-2.35%)
Jan 21, 2008 7.509 7.593 7.374 7.501 0 +0.00(+0.00%)
Jan 18, 2008 7.509 7.593 7.374 7.501 146,315,328 +0.13(+1.74%)
Jan 17, 2008 7.621 7.681 7.286 7.372 142,371,328 -0.23(-3.02%)
Jan 16, 2008 7.509 7.749 7.482 7.602 163,273,904 -0.12(-1.58%)
Jan 15, 2008 7.818 7.842 7.715 7.723 93,632,112 -0.19(-2.34%)
Jan 14, 2008 8.001 8.041 7.866 7.909 110,128,880 +0.19(+2.51%)
Jan 11, 2008 7.801 7.826 7.689 7.715 106,326,296 -0.06(-0.75%)
Jan 10, 2008 7.547 7.878 7.547 7.773 143,912,384 +0.15(+2.03%)
Jan 09, 2008 7.393 7.650 7.331 7.619 178,527,120 +0.21(+2.89%)
Jan 08, 2008 7.802 7.890 7.375 7.405 249,182,944 -0.37(-4.76%)
Jan 07, 2008 8.068 8.084 7.579 7.775 183,673,888 -0.26(-3.24%)
Jan 04, 2008 8.366 8.433 7.982 8.035 144,198,480 -0.48(-5.60%)
Jan 03, 2008 8.480 8.543 8.414 8.512 62,353,004 +0.00(+0.00%)
Jan 02, 2008 8.654 8.740 8.442 8.512 81,654,984 -0.14(-1.64%)
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.