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

HP Inc (NY: HPQ )

35.07 -1.20 (-3.31%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 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 8.066 8.161 8.044 8.068 102,360,040 +0.03(+0.32%)
May 29, 2008 7.969 8.073 7.912 8.042 85,014,048 +0.07(+0.84%)
May 28, 2008 7.886 7.998 7.876 7.975 104,420,112 +0.14(+1.79%)
May 27, 2008 7.720 7.879 7.717 7.835 91,219,528 +0.13(+1.65%)
May 26, 2008 7.679 7.741 7.665 7.708 0 +0.00(+0.00%)
May 23, 2008 7.679 7.741 7.665 7.708 97,879,440 +0.01(+0.13%)
May 22, 2008 7.751 7.770 7.663 7.698 170,748,736 +0.02(+0.22%)
May 21, 2008 7.921 7.946 7.612 7.681 201,287,424 -0.28(-3.57%)
May 20, 2008 8.003 8.029 7.866 7.965 126,628,184 -0.04(-0.54%)
May 19, 2008 8.113 8.238 7.962 8.008 121,503,728 -0.10(-1.23%)
May 16, 2008 8.070 8.147 7.939 8.107 144,911,344 +0.10(+1.20%)
May 15, 2008 7.864 8.070 7.763 8.011 167,215,792 +0.19(+2.39%)
May 14, 2008 7.701 7.969 7.698 7.825 320,827,392 +0.23(+3.09%)
May 13, 2008 7.610 7.861 7.418 7.590 826,688,896 -0.44(-5.47%)
May 12, 2008 8.468 8.567 7.861 8.029 234,439,616 -0.39(-4.68%)
May 09, 2008 8.375 8.461 8.332 8.423 56,079,348 +0.01(+0.14%)
May 08, 2008 8.378 8.478 8.308 8.411 61,673,584 +0.07(+0.84%)
May 07, 2008 8.327 8.550 8.293 8.341 109,561,856 +0.00(+0.02%)
May 06, 2008 8.270 8.377 8.150 8.339 67,413,792 +0.06(+0.75%)
May 05, 2008 8.243 8.330 8.195 8.277 50,557,144 -0.01(-0.17%)
May 02, 2008 8.279 8.318 8.186 8.291 68,004,344 +0.06(+0.69%)
May 01, 2008 7.946 8.260 7.929 8.234 96,628,112 +0.29(+3.62%)
Apr 30, 2008 8.234 8.234 7.905 7.946 96,499,760 -0.26(-3.11%)
Apr 29, 2008 8.159 8.234 8.113 8.202 55,166,268 +0.04(+0.53%)
Apr 28, 2008 8.135 8.212 8.101 8.159 47,382,796 +0.02(+0.30%)
Apr 25, 2008 8.281 8.281 8.018 8.135 71,970,272 -0.15(-1.86%)
Apr 24, 2008 8.233 8.392 8.204 8.289 61,246,024 +0.06(+0.71%)
Apr 23, 2008 8.260 8.329 8.185 8.231 61,212,772 -0.03(-0.33%)
Apr 22, 2008 8.289 8.308 8.181 8.258 57,315,336 -0.05(-0.58%)
Apr 21, 2008 8.221 8.320 8.161 8.306 47,261,216 +0.05(+0.56%)
Apr 18, 2008 8.198 8.315 8.183 8.260 97,634,296 +0.15(+1.84%)
Apr 17, 2008 8.120 8.143 8.010 8.111 54,686,560 +0.04(+0.45%)
Apr 16, 2008 7.972 8.099 7.945 8.075 75,227,808 +0.22(+2.79%)
Apr 15, 2008 7.893 7.909 7.765 7.855 49,891,672 +0.00(+0.00%)
Apr 14, 2008 7.778 7.929 7.753 7.855 50,833,072 +0.06(+0.77%)
Apr 11, 2008 7.933 7.946 7.775 7.795 59,944,140 -0.19(-2.36%)
Apr 10, 2008 7.869 8.029 7.869 7.984 63,272,596 +0.08(+1.04%)
Apr 09, 2008 7.897 7.926 7.759 7.902 69,299,208 +0.00(+0.04%)
Apr 08, 2008 7.809 7.921 7.747 7.898 72,289,104 +0.03(+0.33%)
Apr 07, 2008 7.963 8.046 7.840 7.873 82,314,424 -0.08(-1.03%)
Apr 04, 2008 8.047 8.101 7.919 7.955 72,103,008 -0.10(-1.19%)
Apr 03, 2008 8.034 8.104 7.950 8.051 88,619,864 -0.05(-0.57%)
Apr 02, 2008 8.152 8.229 8.022 8.097 76,360,664 -0.06(-0.76%)
Apr 01, 2008 7.905 8.205 7.905 8.159 102,667,736 +0.33(+4.23%)
Mar 31, 2008 7.886 7.989 7.828 7.828 130,755,672 -0.07(-0.93%)
Mar 28, 2008 8.049 8.092 7.874 7.902 59,404,808 -0.09(-1.18%)
Mar 27, 2008 8.078 8.116 7.960 7.996 71,279,040 -0.12(-1.48%)
Mar 26, 2008 8.231 8.270 8.001 8.116 80,109,376 -0.16(-1.91%)
Mar 25, 2008 8.204 8.310 8.161 8.274 61,033,020 +0.06(+0.69%)
Mar 24, 2008 8.008 8.312 7.936 8.217 96,563,544 +0.25(+3.08%)
Mar 21, 2008 7.998 8.116 7.921 7.972 164,789,040 -0.00(-0.00%)
Mar 20, 2008 7.998 8.116 7.921 7.972 164,787,872 -0.02(-0.19%)
Mar 19, 2008 8.143 8.202 7.981 7.987 120,946,768 -0.23(-2.80%)
Mar 18, 2008 8.070 8.217 8.025 8.217 87,618,520 +0.26(+3.25%)
Mar 17, 2008 7.701 8.054 7.629 7.958 102,350,960 +0.09(+1.09%)
Mar 14, 2008 8.116 8.118 7.732 7.873 107,053,208 -0.19(-2.34%)
Mar 13, 2008 7.987 8.147 7.902 8.061 91,355,560 -0.04(-0.53%)
Mar 12, 2008 8.171 8.228 8.077 8.104 71,471,720 -0.11(-1.36%)
Mar 11, 2008 8.173 8.229 7.991 8.216 84,770,120 +0.21(+2.59%)
Mar 10, 2008 8.102 8.130 7.991 8.008 66,707,568 -0.10(-1.27%)
Mar 07, 2008 8.111 8.258 8.013 8.111 73,420,272 -0.08(-0.98%)
Mar 06, 2008 8.233 8.366 8.176 8.192 93,814,504 -0.09(-1.10%)
Mar 05, 2008 8.330 8.375 8.195 8.282 72,765,392 -0.02(-0.29%)
Mar 04, 2008 8.109 8.318 8.056 8.306 94,433,576 +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.