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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 18.11 8.830 8.830 8.830 88,995,120 -0.24(-2.68%)
Dec 30, 2009 8.962 9.074 8.962 9.074 38,767,520 +0.06(+0.68%)
Dec 29, 2009 9.021 9.057 9.005 9.012 40,632,564 -0.03(-0.36%)
Dec 28, 2009 9.065 9.065 8.992 9.045 65,022,144 -0.02(-0.21%)
Dec 24, 2009 8.959 9.076 8.942 9.064 24,276,628 +0.07(+0.72%)
Dec 23, 2009 8.995 9.000 8.918 8.998 47,013,756 +0.01(+0.06%)
Dec 22, 2009 8.904 9.019 8.897 8.993 71,109,952 +0.06(+0.67%)
Dec 21, 2009 8.827 8.959 8.820 8.933 92,353,136 +0.10(+1.18%)
Dec 18, 2009 8.726 8.848 8.692 8.829 125,153,056 +0.16(+1.86%)
Dec 17, 2009 8.733 8.758 8.616 8.668 81,811,312 -0.12(-1.33%)
Dec 16, 2009 8.726 8.836 8.724 8.784 91,274,944 +0.04(+0.49%)
Dec 15, 2009 8.661 8.786 8.628 8.741 108,017,304 +0.05(+0.61%)
Dec 14, 2009 8.688 8.702 8.668 8.688 72,788,200 +0.11(+1.26%)
Dec 11, 2009 8.587 8.608 8.553 8.580 69,034,088 -0.02(-0.18%)
Dec 10, 2009 8.566 8.611 8.536 8.596 109,434,568 +0.03(+0.38%)
Dec 09, 2009 8.405 8.572 8.368 8.563 102,278,864 +0.17(+2.06%)
Dec 08, 2009 8.414 8.426 8.369 8.390 67,539,008 -0.05(-0.55%)
Dec 07, 2009 8.482 8.551 8.426 8.436 76,050,512 -0.10(-1.16%)
Dec 04, 2009 8.421 8.554 8.417 8.536 110,222,576 +0.14(+1.70%)
Dec 03, 2009 8.440 8.472 8.380 8.393 91,920,320 -0.00(-0.04%)
Dec 02, 2009 8.464 8.503 8.383 8.397 85,984,656 -0.10(-1.23%)
Dec 01, 2009 8.467 8.537 8.460 8.501 106,811,472 +0.09(+1.08%)
Nov 30, 2009 8.395 8.453 8.368 8.410 95,427,408 -0.00(-0.02%)
Nov 27, 2009 8.390 8.464 8.332 8.412 58,034,908 -0.17(-1.96%)
Nov 25, 2009 8.630 8.632 8.565 8.580 74,350,408 -0.02(-0.28%)
Nov 24, 2009 8.674 8.746 8.544 8.604 100,742,328 -0.14(-1.63%)
Nov 23, 2009 8.645 8.748 8.632 8.746 91,722,728 +0.17(+1.96%)
Nov 20, 2009 8.500 8.618 8.488 8.578 83,947,024 +0.04(+0.44%)
Nov 19, 2009 8.604 8.632 8.455 8.541 87,949,376 -0.11(-1.31%)
Nov 18, 2009 8.748 8.752 8.618 8.654 96,388,992 -0.14(-1.64%)
Nov 17, 2009 8.633 8.817 8.614 8.798 92,262,704 +0.09(+1.00%)
Nov 16, 2009 8.553 8.722 8.548 8.710 120,269,392 +0.15(+1.80%)
Nov 13, 2009 8.503 8.563 8.469 8.556 80,841,712 +0.04(+0.42%)
Nov 12, 2009 8.512 8.565 8.490 8.520 128,246,200 -0.05(-0.60%)
Nov 11, 2009 8.541 8.572 8.522 8.572 82,871,616 +0.01(+0.08%)
Nov 10, 2009 8.539 8.566 8.512 8.565 61,915,904 -0.01(-0.06%)
Nov 09, 2009 8.412 8.572 8.369 8.570 90,797,528 +0.14(+1.69%)
Nov 06, 2009 8.345 8.428 8.318 8.428 63,045,760 +0.12(+1.42%)
Nov 05, 2009 8.292 8.381 8.230 8.309 66,409,592 +0.12(+1.49%)
Nov 04, 2009 8.222 8.338 8.176 8.188 90,819,608 +0.04(+0.53%)
Nov 03, 2009 8.193 8.229 8.109 8.145 85,864,672 -0.11(-1.35%)
Nov 02, 2009 8.131 8.277 8.085 8.256 89,925,424 +0.12(+1.47%)
Oct 30, 2009 8.268 8.400 8.105 8.136 97,642,744 -0.15(-1.84%)
Oct 29, 2009 8.056 8.296 8.056 8.289 90,968,344 +0.24(+3.03%)
Oct 28, 2009 8.090 8.153 8.031 8.045 68,855,152 -0.06(-0.78%)
Oct 27, 2009 8.182 8.229 8.078 8.109 58,775,536 -0.10(-1.17%)
Oct 26, 2009 8.309 8.383 8.155 8.205 65,428,108 -0.12(-1.44%)
Oct 23, 2009 8.321 8.347 8.272 8.325 79,051,416 +0.04(+0.50%)
Oct 22, 2009 8.241 8.313 8.182 8.284 53,605,448 +0.02(+0.21%)
Oct 21, 2009 8.332 8.409 8.256 8.266 72,222,232 -0.09(-1.07%)
Oct 20, 2009 8.340 8.374 8.335 8.356 71,822,144 +0.05(+0.56%)
Oct 19, 2009 8.268 8.321 8.253 8.309 65,444,572 +0.02(+0.21%)
Oct 16, 2009 8.200 8.299 8.134 8.292 113,687,776 +0.06(+0.77%)
Oct 15, 2009 8.172 8.229 8.165 8.229 69,549,248 +0.02(+0.23%)
Oct 14, 2009 8.143 8.225 8.121 8.210 84,889,672 +0.21(+2.57%)
Oct 13, 2009 8.016 8.050 7.980 8.004 73,096,880 -0.06(-0.74%)
Oct 12, 2009 8.132 8.143 8.032 8.064 49,646,072 -0.06(-0.72%)
Oct 09, 2009 7.954 8.140 7.951 8.122 83,416,768 +0.16(+1.98%)
Oct 08, 2009 8.038 8.085 7.946 7.965 87,525,992 -0.02(-0.21%)
Oct 07, 2009 8.021 8.035 7.930 7.982 63,716,352 -0.08(-0.96%)
Oct 06, 2009 7.954 8.074 7.905 8.059 91,613,728 +0.16(+2.04%)
Oct 05, 2009 7.797 7.961 7.771 7.898 85,153,760 +0.14(+1.74%)
Oct 02, 2009 7.816 7.879 7.749 7.762 105,895,608 -0.12(-1.48%)
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.