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 (%)
Jul 31, 2014 6.126 6.148 6.078 6.105 62,211,092 -0.09(-1.38%)
Jul 30, 2014 6.172 6.205 6.144 6.191 56,720,284 +0.03(+0.47%)
Jul 29, 2014 6.122 6.208 6.103 6.162 71,239,080 +0.06(+0.96%)
Jul 28, 2014 6.069 6.105 6.043 6.103 39,590,384 +0.03(+0.48%)
Jul 25, 2014 5.959 6.098 5.944 6.074 47,925,388 +0.07(+1.11%)
Jul 24, 2014 6.023 6.031 5.978 6.007 44,240,908 +0.01(+0.17%)
Jul 23, 2014 6.030 6.060 5.997 5.997 37,446,672 -0.03(-0.48%)
Jul 22, 2014 5.923 6.050 5.918 6.026 47,625,448 +0.11(+1.83%)
Jul 21, 2014 5.963 5.973 5.896 5.918 42,585,692 -0.05(-0.83%)
Jul 18, 2014 5.918 5.973 5.904 5.968 60,547,860 +0.07(+1.10%)
Jul 17, 2014 5.947 5.947 5.886 5.903 79,502,152 -0.07(-1.12%)
Jul 16, 2014 5.901 6.021 5.901 5.970 112,092,320 +0.11(+1.96%)
Jul 15, 2014 5.889 5.910 5.829 5.855 45,016,228 +0.00(+0.00%)
Jul 14, 2014 5.863 5.887 5.831 5.855 63,374,288 +0.03(+0.53%)
Jul 11, 2014 5.817 5.860 5.810 5.824 37,673,820 +0.02(+0.35%)
Jul 10, 2014 5.733 5.831 5.699 5.803 50,338,960 +0.03(+0.59%)
Jul 09, 2014 5.752 5.793 5.745 5.769 33,079,404 +0.03(+0.45%)
Jul 08, 2014 5.808 5.817 5.731 5.743 41,795,712 -0.06(-1.09%)
Jul 07, 2014 5.814 5.829 5.772 5.807 40,288,100 -0.02(-0.38%)
Jul 03, 2014 11.67 5.829 5.829 5.829 31,214,022 +0.02(+0.35%)
Jul 02, 2014 5.865 5.870 5.805 5.808 52,269,676 -0.05(-0.88%)
Jul 01, 2014 5.817 5.901 5.774 5.860 49,711,372 +0.09(+1.48%)
Jun 30, 2014 5.810 5.832 5.767 5.774 41,307,100 -0.04(-0.68%)
Jun 27, 2014 5.807 5.832 5.772 5.814 53,173,356 +0.00(+0.00%)
Jun 26, 2014 5.788 5.820 5.757 5.814 38,365,540 +0.05(+0.95%)
Jun 25, 2014 5.803 5.803 5.735 5.759 59,037,672 -0.06(-1.06%)
Jun 24, 2014 5.922 5.927 5.817 5.820 57,606,560 -0.10(-1.65%)
Jun 23, 2014 5.894 5.922 5.831 5.918 47,884,416 +0.05(+0.88%)
Jun 20, 2014 5.920 5.923 5.865 5.867 64,048,340 -0.04(-0.75%)
Jun 19, 2014 5.947 5.966 5.887 5.911 34,739,712 -0.04(-0.66%)
Jun 18, 2014 5.990 5.997 5.899 5.951 37,031,536 -0.03(-0.57%)
Jun 17, 2014 5.983 6.012 5.952 5.985 40,480,720 +0.00(+0.03%)
Jun 16, 2014 6.011 6.011 5.937 5.983 57,703,652 -0.04(-0.74%)
Jun 13, 2014 5.829 6.035 5.796 6.028 129,410,744 +0.30(+5.30%)
Jun 12, 2014 5.784 5.880 5.707 5.724 73,241,520 +0.02(+0.42%)
Jun 11, 2014 5.736 5.766 5.682 5.700 33,334,294 -0.06(-1.07%)
Jun 10, 2014 5.766 5.802 5.740 5.762 27,288,962 -0.04(-0.68%)
Jun 06, 2014 5.802 5.827 5.790 5.802 34,911,092 -0.01(-0.09%)
Jun 05, 2014 5.779 5.812 5.754 5.807 36,302,104 +0.02(+0.33%)
Jun 04, 2014 5.752 5.807 5.736 5.788 33,012,162 +0.01(+0.21%)
Jun 03, 2014 5.730 5.796 5.697 5.776 46,890,720 +0.04(+0.78%)
Jun 02, 2014 5.721 5.767 5.666 5.731 59,531,372 -0.01(-0.21%)
May 30, 2014 5.754 5.795 5.719 5.743 72,486,088 -0.02(-0.42%)
May 29, 2014 5.730 5.800 5.714 5.767 57,453,208 +0.05(+0.87%)
May 28, 2014 5.666 5.757 5.658 5.718 55,427,696 +0.04(+0.76%)
May 27, 2014 5.743 5.769 5.623 5.675 115,844,760 -0.11(-1.84%)
May 23, 2014 11.08 5.781 5.781 5.781 261,760,272 +0.07(+1.25%)
May 22, 2014 5.563 5.719 5.555 5.710 52,157,116 +0.13(+2.41%)
May 21, 2014 5.654 5.674 5.551 5.575 59,648,796 -0.05(-0.85%)
May 20, 2014 5.682 5.699 5.604 5.623 51,022,296 -0.05(-0.94%)
May 19, 2014 5.580 5.686 5.568 5.676 51,139,992 +0.10(+1.81%)
May 16, 2014 5.550 5.575 5.518 5.575 46,846,640 +0.02(+0.34%)
May 15, 2014 5.652 5.673 5.546 5.556 42,089,152 -0.10(-1.70%)
May 14, 2014 5.680 5.716 5.640 5.652 39,538,380 -0.05(-0.93%)
May 13, 2014 5.644 5.716 5.625 5.706 42,787,328 +0.08(+1.40%)
May 12, 2014 5.555 5.639 5.551 5.627 34,772,112 +0.08(+1.42%)
May 09, 2014 5.526 5.555 5.486 5.548 32,681,292 +0.02(+0.40%)
May 08, 2014 5.536 5.625 5.502 5.526 39,022,328 -0.02(-0.28%)
May 07, 2014 5.544 5.565 5.460 5.541 49,349,216 +0.03(+0.59%)
May 06, 2014 5.568 5.589 5.503 5.508 39,958,096 -0.06(-1.14%)
May 05, 2014 5.536 5.586 5.491 5.572 40,922,836 +0.00(+0.03%)
May 02, 2014 5.613 5.622 5.553 5.570 37,438,488 -0.03(-0.46%)
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.