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

HP Inc (NY: HPQ )

36.82 -0.52 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2013 4.103 4.177 4.096 4.143 81,184,352 +0.03(+0.70%)
Oct 30, 2013 4.057 4.131 4.057 4.114 68,179,456 +0.06(+1.51%)
Oct 29, 2013 4.074 4.097 4.019 4.053 66,386,552 -0.00(-0.08%)
Oct 28, 2013 4.079 4.096 4.033 4.057 72,002,392 -0.02(-0.58%)
Oct 25, 2013 4.094 4.097 4.046 4.080 49,174,416 +0.02(+0.50%)
Oct 24, 2013 4.043 4.087 4.038 4.060 53,219,240 +0.02(+0.51%)
Oct 23, 2013 4.053 4.075 4.017 4.040 53,707,140 -0.05(-1.21%)
Oct 22, 2013 4.009 4.147 3.993 4.089 95,994,016 +0.09(+2.12%)
Oct 21, 2013 3.999 4.043 3.987 4.004 55,363,208 +0.01(+0.30%)
Oct 18, 2013 4.000 4.017 3.949 3.992 84,473,912 +0.02(+0.41%)
Oct 17, 2013 3.932 3.983 3.905 3.976 57,669,524 +0.02(+0.45%)
Oct 16, 2013 3.898 3.969 3.878 3.958 102,316,584 +0.08(+2.15%)
Oct 15, 2013 3.887 3.904 3.844 3.875 79,124,520 -0.02(-0.48%)
Oct 14, 2013 3.846 3.909 3.808 3.893 64,654,904 +0.02(+0.44%)
Oct 11, 2013 3.807 3.910 3.783 3.876 106,753,656 +0.08(+2.15%)
Oct 10, 2013 3.913 3.997 3.751 3.795 199,928,352 -0.05(-1.24%)
Oct 09, 2013 3.531 3.870 3.459 3.842 328,749,120 +0.31(+8.92%)
Oct 08, 2013 3.552 3.560 3.443 3.528 104,394,264 -0.03(-0.86%)
Oct 07, 2013 3.570 3.603 3.542 3.558 82,051,872 -0.06(-1.55%)
Oct 04, 2013 3.560 3.623 3.550 3.615 59,486,784 +0.06(+1.63%)
Oct 03, 2013 3.637 3.642 3.536 3.557 74,777,016 -0.08(-2.24%)
Oct 02, 2013 3.621 3.676 3.604 3.638 95,262,144 +0.02(+0.42%)
Oct 01, 2013 3.562 3.625 3.562 3.623 60,125,916 +0.05(+1.52%)
Sep 30, 2013 3.560 3.584 3.540 3.569 80,170,520 -0.03(-0.85%)
Sep 27, 2013 3.608 3.647 3.584 3.599 59,077,440 -0.02(-0.61%)
Sep 26, 2013 3.616 3.671 3.611 3.621 61,425,316 -0.02(-0.47%)
Sep 25, 2013 3.616 3.642 3.574 3.638 101,635,312 +0.03(+0.75%)
Sep 24, 2013 3.611 3.650 3.575 3.611 75,993,328 +0.01(+0.19%)
Sep 23, 2013 3.606 3.635 3.564 3.604 82,307,376 -0.00(-0.09%)
Sep 20, 2013 3.642 3.672 3.608 3.608 165,772,128 -0.02(-0.42%)
Sep 19, 2013 3.725 3.735 3.616 3.623 100,123,576 -0.08(-2.23%)
Sep 18, 2013 3.659 3.730 3.659 3.706 77,143,472 +0.02(+0.58%)
Sep 17, 2013 3.711 3.740 3.645 3.684 90,462,376 -0.01(-0.32%)
Sep 16, 2013 3.779 3.781 3.688 3.696 87,480,640 -0.06(-1.50%)
Sep 13, 2013 3.734 3.762 3.690 3.752 75,723,008 +0.02(+0.50%)
Sep 12, 2013 3.776 3.791 3.708 3.734 116,977,408 -0.05(-1.39%)
Sep 11, 2013 3.793 3.803 3.771 3.786 66,451,368 +0.00(+0.00%)
Sep 10, 2013 3.752 3.812 3.725 3.786 102,022,688 -0.02(-0.40%)
Sep 09, 2013 3.796 3.817 3.781 3.802 61,422,112 -0.01(-0.27%)
Sep 06, 2013 3.790 3.841 3.749 3.812 83,712,840 +0.05(+1.36%)
Sep 05, 2013 3.786 3.786 3.742 3.761 88,697,768 -0.03(-0.67%)
Sep 04, 2013 3.802 3.846 3.786 3.786 81,250,792 -0.02(-0.45%)
Sep 03, 2013 3.824 3.859 3.791 3.803 80,721,656 +0.01(+0.13%)
Aug 30, 2013 3.813 3.820 3.774 3.798 71,323,504 -0.03(-0.80%)
Aug 29, 2013 3.830 3.858 3.803 3.829 65,015,368 -0.02(-0.40%)
Aug 28, 2013 3.745 3.851 3.744 3.844 107,970,408 +0.11(+2.82%)
Aug 27, 2013 3.751 3.805 3.727 3.739 98,315,264 -0.05(-1.26%)
Aug 26, 2013 3.802 3.849 3.783 3.786 102,655,848 -0.02(-0.58%)
Aug 23, 2013 3.778 3.817 3.752 3.808 129,805,816 +0.03(+0.81%)
Aug 22, 2013 3.944 3.951 3.708 3.778 397,986,464 -0.54(-12.45%)
Aug 21, 2013 4.409 4.427 4.290 4.315 138,466,368 -0.08(-1.78%)
Aug 20, 2013 4.398 4.424 4.346 4.393 62,830,796 -0.01(-0.15%)
Aug 19, 2013 4.471 4.511 4.387 4.400 69,340,424 -0.09(-2.04%)
Aug 16, 2013 4.412 4.517 4.407 4.492 88,747,560 +0.08(+1.81%)
Aug 15, 2013 4.550 4.563 4.392 4.412 88,492,368 -0.21(-4.53%)
Aug 14, 2013 4.636 4.645 4.582 4.621 60,983,260 -0.02(-0.44%)
Aug 13, 2013 4.594 4.689 4.585 4.641 105,837,304 +0.10(+2.09%)
Aug 12, 2013 4.534 4.564 4.507 4.546 51,443,828 -0.01(-0.11%)
Aug 09, 2013 4.545 4.607 4.505 4.551 65,582,520 -0.02(-0.37%)
Aug 08, 2013 4.572 4.579 4.499 4.568 58,582,360 +0.03(+0.67%)
Aug 07, 2013 4.482 4.541 4.460 4.538 47,221,028 +0.04(+0.95%)
Aug 06, 2013 4.606 4.611 4.490 4.495 63,172,536 -0.10(-2.18%)
Aug 05, 2013 4.548 4.616 4.548 4.596 50,765,156 +0.01(+0.11%)
Aug 02, 2013 4.466 4.723 4.461 4.590 177,507,040 +0.13(+2.94%)
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.