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 (%)
Jun 28, 2013 4.209 4.272 4.197 4.252 92,649,512 +0.01(+0.12%)
Jun 27, 2013 4.133 4.247 4.130 4.247 90,561,064 +0.13(+3.17%)
Jun 26, 2013 4.147 4.202 4.101 4.116 84,528,400 +0.03(+0.67%)
Jun 25, 2013 4.067 4.163 4.065 4.089 84,207,992 +0.07(+1.79%)
Jun 24, 2013 4.104 4.115 3.976 4.017 93,297,864 -0.12(-2.98%)
Jun 21, 2013 4.276 4.295 4.133 4.140 137,934,064 -0.10(-2.31%)
Jun 20, 2013 4.392 4.392 4.212 4.238 103,897,976 -0.12(-2.79%)
Jun 19, 2013 4.356 4.435 4.337 4.360 101,074,648 -0.00(-0.04%)
Jun 18, 2013 4.315 4.380 4.308 4.361 67,040,612 +0.05(+1.11%)
Jun 17, 2013 4.265 4.343 4.260 4.313 77,235,960 +0.07(+1.70%)
Jun 14, 2013 4.274 4.301 4.209 4.241 56,865,984 -0.03(-0.76%)
Jun 13, 2013 4.248 4.334 4.217 4.274 80,019,120 +0.00(+0.08%)
Jun 12, 2013 4.233 4.370 4.233 4.271 129,437,152 +0.11(+2.76%)
Jun 11, 2013 4.161 4.221 4.130 4.156 72,960,816 -0.04(-1.02%)
Jun 10, 2013 4.228 4.254 4.173 4.199 82,618,888 -0.05(-1.29%)
Jun 07, 2013 4.171 4.253 4.159 4.253 74,922,632 +0.10(+2.31%)
Jun 06, 2013 4.149 4.212 4.065 4.157 88,356,144 +0.01(+0.25%)
Jun 05, 2013 4.209 4.228 4.135 4.147 92,554,944 -0.07(-1.75%)
Jun 04, 2013 4.259 4.320 4.187 4.221 99,004,832 -0.05(-1.12%)
Jun 03, 2013 4.193 4.296 4.178 4.269 120,645,032 +0.08(+1.97%)
May 31, 2013 4.312 4.344 4.183 4.187 130,474,800 -0.14(-3.33%)
May 30, 2013 4.317 4.367 4.295 4.331 138,272,928 +0.00(+0.08%)
May 29, 2013 4.190 4.344 4.185 4.327 131,286,176 +0.10(+2.39%)
May 28, 2013 4.183 4.235 4.151 4.226 114,616,064 +0.08(+1.82%)
May 24, 2013 4.214 4.248 4.142 4.151 171,004,800 -0.11(-2.61%)
May 23, 2013 3.979 4.277 3.926 4.262 511,150,720 +0.62(+17.10%)
May 22, 2013 3.629 3.695 3.619 3.640 202,427,920 +0.02(+0.57%)
May 21, 2013 3.640 3.664 3.606 3.619 63,703,784 -0.01(-0.33%)
May 20, 2013 3.641 3.662 3.605 3.631 65,707,364 -0.02(-0.42%)
May 17, 2013 3.667 3.684 3.611 3.647 85,329,056 -0.02(-0.42%)
May 16, 2013 3.585 3.693 3.585 3.662 101,501,384 +0.07(+1.86%)
May 15, 2013 3.674 3.676 3.561 3.595 122,788,904 -0.07(-1.78%)
May 13, 2013 3.677 3.691 3.635 3.660 48,929,684 -0.03(-0.88%)
May 10, 2013 3.648 3.710 3.633 3.693 74,300,128 +0.06(+1.70%)
May 09, 2013 3.607 3.717 3.600 3.631 90,333,936 +0.02(+0.52%)
May 08, 2013 3.509 3.612 3.504 3.612 74,924,208 +0.10(+2.78%)
May 07, 2013 3.554 3.576 3.508 3.515 76,869,760 -0.02(-0.68%)
May 06, 2013 3.542 3.566 3.523 3.539 44,316,036 +0.00(+0.05%)
May 03, 2013 3.537 3.591 3.506 3.537 63,768,264 +0.03(+0.88%)
May 02, 2013 3.503 3.535 3.480 3.506 54,869,244 +0.02(+0.49%)
May 01, 2013 3.511 3.528 3.455 3.489 88,243,688 -0.04(-1.21%)
Apr 30, 2013 3.523 3.549 3.470 3.532 88,008,712 +0.02(+0.49%)
Apr 29, 2013 3.436 3.533 3.415 3.515 92,852,024 +0.09(+2.65%)
Apr 26, 2013 3.371 3.489 3.359 3.424 158,614,992 +0.07(+1.94%)
Apr 25, 2013 3.415 3.429 3.357 3.359 131,269,584 -0.04(-1.26%)
Apr 24, 2013 3.347 3.489 3.341 3.401 150,376,336 +0.03(+0.97%)
Apr 23, 2013 3.386 3.429 3.352 3.369 116,728,576 -0.02(-0.56%)
Apr 22, 2013 3.376 3.395 3.311 3.388 133,300,264 +0.03(+1.02%)
Apr 19, 2013 3.359 3.417 3.269 3.353 165,827,200 -0.11(-3.22%)
Apr 18, 2013 3.520 3.528 3.439 3.465 108,963,944 -0.05(-1.37%)
Apr 17, 2013 3.578 3.583 3.503 3.513 91,538,480 -0.09(-2.57%)
Apr 16, 2013 3.563 3.624 3.544 3.605 81,213,400 +0.06(+1.69%)
Apr 15, 2013 3.561 3.626 3.545 3.545 92,863,776 -0.04(-1.05%)
Apr 12, 2013 3.563 3.590 3.542 3.583 114,081,624 +0.00(+0.10%)
Apr 11, 2013 3.599 3.647 3.533 3.580 278,330,496 -0.25(-6.45%)
Apr 10, 2013 3.801 3.849 3.801 3.827 92,864,728 +0.02(+0.45%)
Apr 09, 2013 3.768 3.827 3.753 3.809 96,170,336 +0.05(+1.32%)
Apr 08, 2013 3.792 3.813 3.713 3.760 88,927,104 -0.01(-0.18%)
Apr 05, 2013 3.770 3.787 3.736 3.767 110,101,888 -0.06(-1.48%)
Apr 04, 2013 3.749 3.828 3.736 3.823 120,143,768 +0.07(+1.78%)
Apr 03, 2013 3.756 3.847 3.744 3.756 175,736,208 -0.03(-0.86%)
Apr 02, 2013 3.832 3.854 3.741 3.789 282,953,152 -0.21(-5.19%)
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.