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 (%)
Sep 30, 2005 4.994 5.047 4.914 5.006 74,308,432 +0.04(+0.90%)
Sep 29, 2005 4.860 4.998 4.828 4.962 64,678,364 +0.07(+1.47%)
Sep 28, 2005 4.866 4.936 4.835 4.890 52,117,280 +0.03(+0.53%)
Sep 27, 2005 4.960 4.960 4.857 4.864 64,410,052 -0.10(-1.97%)
Sep 26, 2005 4.926 4.989 4.912 4.962 86,400,560 +0.08(+1.65%)
Sep 23, 2005 4.878 4.905 4.708 4.881 67,187,664 +0.08(+1.64%)
Sep 22, 2005 4.816 4.857 4.737 4.802 69,970,528 -0.01(-0.28%)
Sep 21, 2005 4.800 4.862 4.737 4.816 64,741,944 -0.03(-0.67%)
Sep 20, 2005 4.848 5.059 4.831 4.848 104,222,896 -0.10(-2.08%)
Sep 19, 2005 4.951 4.955 4.850 4.951 83,477,120 +0.09(+1.91%)
Sep 16, 2005 4.799 4.860 4.780 4.859 101,123,304 +0.08(+1.69%)
Sep 15, 2005 4.706 4.778 4.699 4.778 36,952,400 +0.06(+1.35%)
Sep 14, 2005 4.708 4.761 4.701 4.715 44,739,280 -0.01(-0.11%)
Sep 13, 2005 4.749 4.756 4.708 4.720 46,652,464 -0.04(-0.76%)
Sep 12, 2005 4.766 4.770 4.742 4.756 41,429,712 -0.01(-0.25%)
Sep 09, 2005 4.775 4.797 4.746 4.768 92,878,544 -0.01(-0.14%)
Sep 08, 2005 4.732 4.778 4.715 4.775 99,298,784 +0.07(+1.42%)
Sep 07, 2005 4.715 4.744 4.703 4.708 71,386,168 +0.04(+0.77%)
Sep 06, 2005 4.740 4.775 4.667 4.672 108,994,760 -0.06(-1.27%)
Sep 02, 2005 4.758 4.787 4.732 4.732 51,821,552 -0.05(-1.08%)
Sep 01, 2005 4.740 4.783 4.692 4.783 65,044,088 +0.02(+0.50%)
Aug 31, 2005 4.632 4.780 4.620 4.759 110,142,672 +0.11(+2.44%)
Aug 30, 2005 4.581 4.658 4.571 4.646 74,625,744 +0.07(+1.54%)
Aug 29, 2005 4.612 4.626 4.543 4.576 68,669,216 -0.05(-1.18%)
Aug 26, 2005 4.614 4.672 4.584 4.631 81,556,944 +0.02(+0.41%)
Aug 25, 2005 4.540 4.636 4.528 4.612 79,490,936 +0.03(+0.67%)
Aug 24, 2005 4.612 4.644 4.566 4.581 97,012,880 +0.00(+0.04%)
Aug 23, 2005 4.560 4.583 4.543 4.579 73,539,080 +0.03(+0.68%)
Aug 22, 2005 4.542 4.600 4.523 4.548 77,104,712 +0.01(+0.15%)
Aug 19, 2005 4.571 4.574 4.526 4.542 63,850,680 -0.03(-0.60%)
Aug 18, 2005 4.535 4.593 4.526 4.569 136,666,480 -0.03(-0.63%)
Aug 17, 2005 4.404 4.670 4.404 4.598 362,502,400 +0.53(+13.16%)
Aug 16, 2005 4.157 4.329 4.056 4.063 77,110,544 -0.07(-1.62%)
Aug 15, 2005 4.116 4.164 4.096 4.130 44,488,468 +0.01(+0.25%)
Aug 12, 2005 4.063 4.156 4.060 4.120 61,419,540 -0.03(-0.62%)
Aug 11, 2005 4.115 4.190 4.104 4.145 51,315,844 +0.01(+0.17%)
Aug 10, 2005 4.216 4.235 4.130 4.139 39,431,368 -0.07(-1.67%)
Aug 09, 2005 4.235 4.252 4.190 4.209 40,389,712 -0.01(-0.24%)
Aug 08, 2005 4.243 4.272 4.200 4.219 29,960,538 -0.01(-0.28%)
Aug 05, 2005 4.181 4.252 4.163 4.231 52,955,464 +0.04(+0.90%)
Aug 04, 2005 4.221 4.274 4.176 4.193 49,648,224 -0.03(-0.61%)
Aug 03, 2005 4.149 4.228 4.140 4.219 46,753,372 +0.05(+1.19%)
Aug 02, 2005 4.200 4.217 4.152 4.169 39,650,684 -0.03(-0.73%)
Aug 01, 2005 4.223 4.231 4.183 4.200 43,594,872 -0.02(-0.49%)
Jul 29, 2005 4.181 4.247 4.169 4.221 53,668,824 +0.02(+0.53%)
Jul 28, 2005 4.217 4.228 4.176 4.199 44,225,404 -0.05(-1.17%)
Jul 27, 2005 4.169 4.264 4.147 4.248 56,820,904 +0.07(+1.72%)
Jul 26, 2005 4.157 4.197 4.120 4.176 42,626,616 +0.01(+0.25%)
Jul 25, 2005 4.127 4.200 4.125 4.166 36,677,672 +0.02(+0.50%)
Jul 22, 2005 4.157 4.175 4.108 4.145 51,191,604 -0.02(-0.45%)
Jul 21, 2005 4.217 4.235 4.157 4.164 53,986,716 -0.08(-1.78%)
Jul 20, 2005 4.175 4.276 4.152 4.240 78,199,544 +0.04(+0.86%)
Jul 19, 2005 4.274 4.291 4.183 4.204 103,114,648 -0.07(-1.61%)
Jul 18, 2005 4.276 4.298 4.250 4.272 88,628,712 -0.00(-0.08%)
Jul 15, 2005 4.223 4.284 4.223 4.276 103,268,048 +0.05(+1.30%)
Jul 14, 2005 4.231 4.240 4.202 4.221 87,027,008 +0.03(+0.82%)
Jul 13, 2005 4.123 4.214 4.121 4.187 72,010,864 +0.05(+1.29%)
Jul 12, 2005 4.140 4.157 4.115 4.133 56,298,864 -0.00(-0.08%)
Jul 11, 2005 4.175 4.190 4.130 4.137 58,567,852 -0.03(-0.62%)
Jul 08, 2005 4.097 4.168 4.097 4.163 68,685,544 +0.02(+0.54%)
Jul 07, 2005 4.046 4.144 4.029 4.140 83,796,184 +0.03(+0.79%)
Jul 06, 2005 4.080 4.188 4.065 4.108 63,672,196 +0.04(+1.05%)
Jul 05, 2005 3.960 4.080 3.952 4.065 99,105,136 +0.04(+0.98%)
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.