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

HP Inc (NY: HPQ )

36.30 +0.38 (+1.04%)
Streaming Delayed Price Updated: 11:54 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 (%)
Jan 29, 2010 8.293 8.306 8.023 8.070 137,000,800 -0.12(-1.51%)
Jan 28, 2010 8.469 8.474 8.145 8.193 154,929,456 -0.28(-3.36%)
Jan 27, 2010 8.533 8.533 8.317 8.478 105,044,048 -0.05(-0.58%)
Jan 26, 2010 8.589 8.658 8.500 8.528 91,747,296 -0.05(-0.64%)
Jan 25, 2010 8.495 8.644 8.471 8.582 78,611,432 +0.13(+1.56%)
Jan 22, 2010 8.745 8.778 8.444 8.450 118,154,656 -0.34(-3.90%)
Jan 21, 2010 8.985 8.996 8.725 8.793 107,826,512 -0.16(-1.76%)
Jan 20, 2010 8.960 8.989 8.828 8.951 81,080,488 -0.09(-1.02%)
Jan 19, 2010 8.932 9.050 8.931 9.044 66,361,372 +0.05(+0.53%)
Jan 15, 2010 18.03 8.996 8.996 8.996 85,767,688 -0.01(-0.08%)
Jan 14, 2010 8.954 9.076 8.937 9.002 93,992,416 +0.05(+0.56%)
Jan 13, 2010 8.949 8.985 8.855 8.953 68,759,320 +0.04(+0.48%)
Jan 12, 2010 8.920 9.011 8.879 8.910 71,927,280 -0.08(-0.88%)
Jan 11, 2010 9.014 9.038 8.905 8.989 59,110,616 -0.03(-0.30%)
Jan 08, 2010 8.932 9.025 8.920 9.016 59,728,976 +0.07(+0.75%)
Jan 07, 2010 8.948 9.016 8.915 8.949 59,619,656 +0.00(+0.04%)
Jan 06, 2010 9.006 9.040 8.924 8.946 68,516,128 -0.08(-0.93%)
Jan 05, 2010 8.939 9.042 8.932 9.030 76,371,680 +0.04(+0.42%)
Jan 04, 2010 8.836 9.001 8.798 8.992 74,056,008 +0.16(+1.82%)
Dec 31, 2009 18.11 8.831 8.831 8.831 88,988,896 -0.24(-2.68%)
Dec 30, 2009 8.963 9.074 8.963 9.074 38,764,808 +0.06(+0.68%)
Dec 29, 2009 9.021 9.057 9.006 9.013 40,629,720 -0.03(-0.36%)
Dec 28, 2009 9.066 9.066 8.992 9.045 65,017,592 -0.02(-0.21%)
Dec 24, 2009 8.960 9.076 8.942 9.064 24,274,930 +0.07(+0.72%)
Dec 23, 2009 8.996 9.001 8.918 8.999 47,010,468 +0.01(+0.06%)
Dec 22, 2009 8.905 9.020 8.898 8.994 71,104,976 +0.06(+0.67%)
Dec 21, 2009 8.828 8.960 8.821 8.934 92,346,672 +0.10(+1.18%)
Dec 18, 2009 8.726 8.848 8.692 8.829 125,144,304 +0.16(+1.86%)
Dec 17, 2009 8.733 8.759 8.617 8.668 81,805,592 -0.12(-1.33%)
Dec 16, 2009 8.726 8.836 8.725 8.785 91,268,560 +0.04(+0.49%)
Dec 15, 2009 8.661 8.786 8.629 8.742 108,009,744 +0.05(+0.61%)
Dec 14, 2009 8.689 8.702 8.668 8.689 72,783,104 +0.11(+1.26%)
Dec 11, 2009 8.588 8.608 8.553 8.581 69,029,264 -0.02(-0.18%)
Dec 10, 2009 8.567 8.612 8.536 8.596 109,426,912 +0.03(+0.38%)
Dec 09, 2009 8.406 8.572 8.368 8.564 102,271,704 +0.17(+2.06%)
Dec 08, 2009 8.414 8.426 8.370 8.390 67,534,280 -0.05(-0.55%)
Dec 07, 2009 8.483 8.552 8.426 8.437 76,045,192 -0.10(-1.16%)
Dec 04, 2009 8.421 8.555 8.418 8.536 110,214,864 +0.14(+1.70%)
Dec 03, 2009 8.440 8.473 8.380 8.394 91,913,888 -0.00(-0.04%)
Dec 02, 2009 8.464 8.504 8.384 8.397 85,978,640 -0.10(-1.23%)
Dec 01, 2009 8.468 8.538 8.461 8.502 106,803,992 +0.09(+1.08%)
Nov 30, 2009 8.396 8.454 8.368 8.411 95,420,728 -0.00(-0.02%)
Nov 27, 2009 8.390 8.464 8.332 8.413 58,030,848 -0.17(-1.96%)
Nov 25, 2009 8.630 8.632 8.565 8.581 74,345,208 -0.02(-0.28%)
Nov 24, 2009 8.675 8.747 8.545 8.605 100,735,280 -0.14(-1.63%)
Nov 23, 2009 8.646 8.749 8.632 8.747 91,716,312 +0.17(+1.96%)
Nov 20, 2009 8.500 8.618 8.488 8.579 83,941,152 +0.04(+0.44%)
Nov 19, 2009 8.605 8.632 8.456 8.541 87,943,224 -0.11(-1.31%)
Nov 18, 2009 8.749 8.752 8.618 8.654 96,382,248 -0.14(-1.64%)
Nov 17, 2009 8.634 8.817 8.615 8.798 92,256,248 +0.09(+1.00%)
Nov 16, 2009 8.553 8.723 8.548 8.711 120,260,976 +0.15(+1.80%)
Nov 13, 2009 8.504 8.564 8.469 8.557 80,836,048 +0.04(+0.42%)
Nov 12, 2009 8.512 8.565 8.491 8.521 128,237,224 -0.05(-0.60%)
Nov 11, 2009 8.541 8.572 8.522 8.572 82,865,816 +0.01(+0.08%)
Nov 10, 2009 8.540 8.567 8.512 8.565 61,911,572 -0.01(-0.06%)
Nov 09, 2009 8.413 8.572 8.370 8.570 90,791,176 +0.14(+1.69%)
Nov 06, 2009 8.346 8.428 8.318 8.428 63,041,348 +0.12(+1.42%)
Nov 05, 2009 8.293 8.382 8.231 8.310 66,404,948 +0.12(+1.49%)
Nov 04, 2009 8.222 8.339 8.176 8.188 90,813,256 +0.04(+0.53%)
Nov 03, 2009 8.193 8.229 8.109 8.145 85,858,664 -0.11(-1.35%)
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.