Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

36.45 +0.15 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2014 6.129 6.163 6.083 6.151 116,938,552 +0.10(+1.59%)
Oct 30, 2014 6.096 6.132 6.036 6.055 82,446,592 -0.01(-0.17%)
Oct 29, 2014 6.091 6.155 6.007 6.066 81,354,760 -0.03(-0.45%)
Oct 28, 2014 6.072 6.132 6.066 6.093 73,002,872 +0.04(+0.68%)
Oct 27, 2014 5.992 6.071 5.966 6.052 58,866,880 +0.06(+1.06%)
Oct 24, 2014 6.000 6.072 5.955 5.988 73,905,176 -0.00(-0.03%)
Oct 23, 2014 5.954 6.036 5.951 5.990 58,604,240 +0.08(+1.30%)
Oct 22, 2014 11.91 5.982 5.906 5.913 78,052,016 -0.04(-0.72%)
Oct 21, 2014 5.875 5.969 5.860 5.956 70,287,104 +0.16(+2.72%)
Oct 20, 2014 5.661 5.822 5.654 5.798 82,881,960 -0.06(-1.00%)
Oct 17, 2014 11.75 11.82 5.793 5.856 90,084,568 +0.03(+0.47%)
Oct 16, 2014 5.443 5.858 5.436 5.829 136,612,560 +0.21(+3.66%)
Oct 15, 2014 5.589 5.678 5.421 5.623 116,202,720 +0.10(+1.74%)
Oct 14, 2014 5.604 5.654 5.512 5.527 76,291,520 -0.08(-1.38%)
Oct 13, 2014 5.695 5.723 5.526 5.604 116,807,752 -0.14(-2.42%)
Oct 10, 2014 5.863 5.916 5.740 5.743 83,891,808 -0.14(-2.39%)
Oct 09, 2014 6.136 6.148 5.875 5.884 81,582,064 -0.27(-4.45%)
Oct 08, 2014 5.982 6.177 5.949 6.158 99,815,600 +0.12(+1.99%)
Oct 07, 2014 6.259 6.319 6.024 6.038 132,720,824 -0.28(-4.48%)
Oct 06, 2014 6.361 6.434 6.263 6.321 325,098,112 +0.29(+4.74%)
Oct 03, 2014 5.942 6.048 5.942 6.035 54,002,756 +0.12(+2.00%)
Oct 02, 2014 5.934 5.964 5.817 5.916 54,974,284 -0.01(-0.12%)
Oct 01, 2014 6.067 6.069 5.898 5.923 78,913,960 -0.16(-2.59%)
Sep 30, 2014 6.033 6.112 6.011 6.081 62,638,148 +0.09(+1.43%)
Sep 29, 2014 6.009 6.024 5.937 5.995 53,397,740 -0.07(-1.13%)
Sep 26, 2014 6.040 6.086 6.006 6.064 56,738,452 +0.02(+0.28%)
Sep 25, 2014 6.168 6.170 6.030 6.047 48,609,216 -0.12(-1.89%)
Sep 24, 2014 6.132 6.172 6.054 6.163 68,388,040 +0.03(+0.45%)
Sep 23, 2014 6.223 6.271 6.134 6.136 63,731,096 -0.12(-1.86%)
Sep 22, 2014 6.376 6.376 6.239 6.253 39,214,896 -0.05(-0.87%)
Sep 19, 2014 6.373 6.409 6.295 6.307 68,521,632 -0.04(-0.59%)
Sep 18, 2014 6.280 6.361 6.273 6.345 45,732,600 +0.06(+0.93%)
Sep 17, 2014 6.228 6.321 6.218 6.287 50,921,192 +0.07(+1.13%)
Sep 16, 2014 6.213 6.228 6.174 6.216 44,664,252 +0.00(+0.03%)
Sep 15, 2014 6.264 6.266 6.193 6.215 42,430,672 -0.05(-0.85%)
Sep 12, 2014 6.302 6.318 6.258 6.268 44,529,188 -0.03(-0.54%)
Sep 11, 2014 6.343 6.348 6.261 6.302 46,866,972 -0.05(-0.73%)
Sep 10, 2014 6.331 6.342 6.302 6.348 45,834,384 +0.04(+0.65%)
Sep 09, 2014 6.364 6.370 6.280 6.307 60,049,544 -0.08(-1.31%)
Sep 08, 2014 6.386 6.424 6.362 6.391 42,971,584 -0.05(-0.80%)
Sep 05, 2014 6.445 6.457 6.373 6.443 65,713,164 -0.01(-0.21%)
Sep 04, 2014 6.523 6.553 6.426 6.457 50,367,536 -0.07(-1.08%)
Sep 03, 2014 6.537 6.558 6.522 6.527 39,981,352 +0.00(+0.05%)
Sep 02, 2014 6.515 6.527 6.457 6.523 42,139,608 +0.01(+0.13%)
Aug 29, 2014 13.04 6.515 6.515 6.515 39,892,748 +0.00(+0.03%)
Aug 28, 2014 6.498 6.530 6.446 6.513 40,664,524 -0.03(-0.45%)
Aug 27, 2014 6.481 6.549 6.436 6.542 56,669,512 +0.06(+0.87%)
Aug 26, 2014 6.385 6.537 6.362 6.486 81,206,920 +0.12(+1.83%)
Aug 25, 2014 6.342 6.405 6.306 6.369 63,901,612 +0.05(+0.84%)
Aug 22, 2014 6.318 6.355 6.283 6.316 83,990,064 -0.03(-0.43%)
Aug 21, 2014 6.067 6.411 6.047 6.343 230,413,664 +0.32(+5.35%)
Aug 20, 2014 6.124 6.124 5.978 6.021 109,144,128 -0.06(-1.01%)
Aug 19, 2014 6.088 6.132 6.050 6.083 51,251,992 +0.02(+0.40%)
Aug 18, 2014 6.088 6.093 6.038 6.059 55,882,256 +0.05(+0.77%)
Aug 15, 2014 6.126 6.126 5.987 6.012 67,149,552 -0.09(-1.46%)
Aug 14, 2014 6.052 6.106 5.994 6.102 57,303,004 +0.05(+0.82%)
Aug 13, 2014 6.045 6.059 6.009 6.052 39,589,168 +0.03(+0.51%)
Aug 12, 2014 6.048 6.057 5.976 6.021 28,257,784 -0.01(-0.23%)
Aug 11, 2014 6.074 6.091 6.021 6.035 34,856,940 +0.01(+0.09%)
Aug 08, 2014 5.961 6.035 5.937 6.030 32,952,538 +0.06(+1.01%)
Aug 07, 2014 6.038 6.066 5.943 5.970 37,609,176 -0.04(-0.63%)
Aug 06, 2014 5.944 6.048 5.906 6.007 35,651,312 -0.01(-0.09%)
Aug 05, 2014 6.019 6.057 5.970 6.012 32,903,344 -0.04(-0.74%)
Aug 04, 2014 6.048 6.078 6.000 6.057 37,276,684 +0.02(+0.40%)
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.