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

HP Inc (NY: HPQ )

36.09 +0.16 (+0.43%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 18, 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 (%)
May 30, 2008 8.067 8.161 8.045 8.069 102,352,656 +0.03(+0.32%)
May 29, 2008 7.969 8.074 7.913 8.043 85,007,920 +0.07(+0.84%)
May 28, 2008 7.887 7.998 7.877 7.976 104,412,584 +0.14(+1.79%)
May 27, 2008 7.721 7.880 7.717 7.835 91,212,952 +0.13(+1.65%)
May 26, 2008 7.679 7.741 7.666 7.709 0 +0.00(+0.00%)
May 23, 2008 7.679 7.741 7.666 7.709 97,872,376 +0.01(+0.13%)
May 22, 2008 7.751 7.770 7.664 7.698 170,736,416 +0.02(+0.22%)
May 21, 2008 7.921 7.947 7.613 7.681 201,272,912 -0.28(-3.57%)
May 20, 2008 8.004 8.029 7.866 7.966 126,619,048 -0.04(-0.54%)
May 19, 2008 8.113 8.238 7.962 8.009 121,494,960 -0.10(-1.23%)
May 16, 2008 8.070 8.148 7.940 8.108 144,900,880 +0.10(+1.20%)
May 15, 2008 7.865 8.070 7.763 8.012 167,203,728 +0.19(+2.39%)
May 14, 2008 7.702 7.969 7.698 7.825 320,804,256 +0.23(+3.09%)
May 13, 2008 7.611 7.861 7.419 7.590 826,629,248 -0.44(-5.47%)
May 12, 2008 8.468 8.568 7.861 8.029 234,422,704 -0.39(-4.68%)
May 09, 2008 8.376 8.461 8.333 8.424 56,075,304 +0.01(+0.14%)
May 08, 2008 8.379 8.478 8.308 8.412 61,669,136 +0.07(+0.84%)
May 07, 2008 8.328 8.550 8.293 8.341 109,553,952 +0.00(+0.02%)
May 06, 2008 8.271 8.377 8.151 8.340 67,408,928 +0.06(+0.75%)
May 05, 2008 8.244 8.331 8.196 8.278 50,553,496 -0.01(-0.17%)
May 02, 2008 8.280 8.319 8.187 8.292 67,999,440 +0.06(+0.69%)
May 01, 2008 7.947 8.261 7.930 8.235 96,621,144 +0.29(+3.62%)
Apr 30, 2008 8.235 8.235 7.906 7.947 96,492,800 -0.26(-3.11%)
Apr 29, 2008 8.160 8.235 8.113 8.202 55,162,288 +0.04(+0.53%)
Apr 28, 2008 8.136 8.213 8.101 8.160 47,379,380 +0.02(+0.30%)
Apr 25, 2008 8.281 8.281 8.019 8.136 71,965,080 -0.15(-1.86%)
Apr 24, 2008 8.233 8.393 8.204 8.290 61,241,608 +0.06(+0.71%)
Apr 23, 2008 8.261 8.329 8.185 8.232 61,208,356 -0.03(-0.33%)
Apr 22, 2008 8.290 8.309 8.182 8.259 57,311,200 -0.05(-0.58%)
Apr 21, 2008 8.221 8.321 8.161 8.307 47,257,808 +0.05(+0.56%)
Apr 18, 2008 8.199 8.316 8.184 8.261 97,627,248 +0.15(+1.84%)
Apr 17, 2008 8.120 8.144 8.010 8.112 54,682,616 +0.04(+0.45%)
Apr 16, 2008 7.973 8.100 7.945 8.076 75,222,384 +0.22(+2.79%)
Apr 15, 2008 7.894 7.909 7.765 7.856 49,888,072 +0.00(+0.00%)
Apr 14, 2008 7.779 7.930 7.753 7.856 50,829,408 +0.06(+0.77%)
Apr 11, 2008 7.933 7.947 7.775 7.796 59,939,816 -0.19(-2.36%)
Apr 10, 2008 7.870 8.029 7.870 7.985 63,268,032 +0.08(+1.04%)
Apr 09, 2008 7.897 7.926 7.760 7.902 69,294,208 +0.00(+0.04%)
Apr 08, 2008 7.810 7.921 7.748 7.899 72,283,888 +0.03(+0.33%)
Apr 07, 2008 7.964 8.046 7.841 7.873 82,308,488 -0.08(-1.03%)
Apr 04, 2008 8.048 8.101 7.919 7.955 72,097,808 -0.10(-1.19%)
Apr 03, 2008 8.034 8.105 7.950 8.052 88,613,472 -0.05(-0.57%)
Apr 02, 2008 8.153 8.230 8.022 8.098 76,355,160 -0.06(-0.76%)
Apr 01, 2008 7.906 8.206 7.906 8.160 102,660,328 +0.33(+4.23%)
Mar 31, 2008 7.887 7.990 7.829 7.829 130,746,240 -0.07(-0.93%)
Mar 28, 2008 8.050 8.093 7.875 7.902 59,400,524 -0.09(-1.18%)
Mar 27, 2008 8.079 8.117 7.961 7.997 71,273,896 -0.12(-1.48%)
Mar 26, 2008 8.232 8.271 8.002 8.117 80,103,600 -0.16(-1.91%)
Mar 25, 2008 8.204 8.310 8.161 8.274 61,028,616 +0.06(+0.69%)
Mar 24, 2008 8.009 8.312 7.937 8.218 96,556,576 +0.25(+3.08%)
Mar 21, 2008 7.998 8.117 7.921 7.973 164,777,152 -0.00(-0.00%)
Mar 20, 2008 7.998 8.117 7.921 7.973 164,775,984 -0.02(-0.19%)
Mar 19, 2008 8.144 8.202 7.981 7.988 120,938,048 -0.23(-2.80%)
Mar 18, 2008 8.070 8.218 8.026 8.218 87,612,200 +0.26(+3.25%)
Mar 17, 2008 7.702 8.055 7.630 7.959 102,343,576 +0.09(+1.09%)
Mar 14, 2008 8.117 8.118 7.733 7.873 107,045,488 -0.19(-2.34%)
Mar 13, 2008 7.988 8.148 7.902 8.062 91,348,968 -0.04(-0.53%)
Mar 12, 2008 8.172 8.228 8.077 8.105 71,466,568 -0.11(-1.36%)
Mar 11, 2008 8.173 8.230 7.992 8.216 84,764,000 +0.21(+2.59%)
Mar 10, 2008 8.103 8.130 7.992 8.009 66,702,756 -0.10(-1.27%)
Mar 07, 2008 8.112 8.259 8.014 8.112 73,414,976 -0.08(-0.98%)
Mar 06, 2008 8.233 8.367 8.177 8.192 93,807,736 -0.09(-1.10%)
Mar 05, 2008 8.331 8.376 8.196 8.283 72,760,144 -0.02(-0.29%)
Mar 04, 2008 8.110 8.319 8.057 8.307 94,426,760 +0.15(+1.79%)
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.