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

HP Inc (NY: HPQ )

36.30 +0.26 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2003 3.751 3.773 3.713 3.727 35,537,928 -0.02(-0.55%)
Nov 26, 2003 3.755 3.773 3.703 3.748 43,953,592 +0.03(+0.92%)
Nov 25, 2003 3.737 3.780 3.689 3.713 78,462,608 -0.04(-1.10%)
Nov 24, 2003 3.695 3.765 3.684 3.755 64,156,908 +0.11(+2.91%)
Nov 21, 2003 3.710 3.736 3.600 3.648 88,672,464 -0.05(-1.44%)
Nov 20, 2003 3.897 3.900 3.700 3.701 150,482,224 -0.11(-2.79%)
Nov 19, 2003 3.713 3.825 3.713 3.808 92,793,968 +0.10(+2.59%)
Nov 18, 2003 3.789 3.818 3.703 3.712 52,902,968 -0.06(-1.59%)
Nov 17, 2003 3.732 3.780 3.712 3.772 40,999,244 -0.02(-0.41%)
Nov 14, 2003 3.840 3.859 3.763 3.787 67,047,092 -0.04(-1.16%)
Nov 13, 2003 3.789 3.854 3.770 3.832 55,425,684 +0.01(+0.36%)
Nov 12, 2003 3.763 3.825 3.755 3.818 50,845,132 +0.02(+0.54%)
Nov 11, 2003 3.773 3.806 3.725 3.797 55,467,096 +0.02(+0.64%)
Nov 10, 2003 3.815 3.885 3.758 3.773 87,792,864 -0.17(-4.30%)
Nov 07, 2003 4.037 4.063 3.929 3.943 64,617,704 -0.08(-2.04%)
Nov 06, 2003 3.936 4.029 3.917 4.025 64,904,096 +0.07(+1.65%)
Nov 05, 2003 3.938 3.969 3.893 3.960 68,869,280 +0.02(+0.52%)
Nov 04, 2003 3.945 3.957 3.904 3.940 81,798,424 +0.05(+1.23%)
Nov 03, 2003 3.825 3.911 3.823 3.892 69,717,968 +0.07(+1.75%)
Oct 31, 2003 3.780 3.852 3.772 3.825 58,100,056 +0.04(+1.04%)
Oct 30, 2003 3.768 3.833 3.751 3.785 89,702,544 +0.04(+1.19%)
Oct 29, 2003 3.712 3.761 3.677 3.741 61,521,616 +0.03(+0.79%)
Oct 28, 2003 3.641 3.737 3.609 3.712 84,202,728 +0.11(+3.10%)
Oct 27, 2003 3.571 3.626 3.568 3.600 63,777,772 +0.09(+2.59%)
Oct 24, 2003 3.525 3.566 3.463 3.509 67,638,544 -0.09(-2.52%)
Oct 23, 2003 3.611 3.640 3.575 3.600 43,748,276 -0.05(-1.32%)
Oct 22, 2003 3.662 3.681 3.638 3.648 45,290,488 -0.07(-1.98%)
Oct 21, 2003 3.686 3.749 3.686 3.722 74,581,416 +0.04(+1.12%)
Oct 20, 2003 3.623 3.684 3.623 3.681 55,729,576 +0.09(+2.48%)
Oct 17, 2003 3.686 3.696 3.581 3.592 66,496,472 -0.05(-1.50%)
Oct 16, 2003 3.669 3.746 3.609 3.647 91,040,024 -0.11(-2.97%)
Oct 15, 2003 3.712 3.772 3.683 3.758 98,809,408 +0.09(+2.48%)
Oct 14, 2003 3.653 3.669 3.617 3.667 41,250,640 +0.03(+0.71%)
Oct 13, 2003 3.623 3.669 3.617 3.641 44,467,468 +0.03(+0.90%)
Oct 10, 2003 3.619 3.641 3.585 3.609 53,129,284 +0.00(+0.05%)
Oct 09, 2003 3.518 3.688 3.518 3.607 130,856,360 +0.14(+3.90%)
Oct 08, 2003 3.506 3.532 3.453 3.472 89,962,112 -0.02(-0.54%)
Oct 07, 2003 3.511 3.539 3.455 3.491 62,336,468 -0.02(-0.59%)
Oct 06, 2003 3.515 3.539 3.496 3.511 34,303,692 +0.03(+0.89%)
Oct 03, 2003 3.432 3.551 3.410 3.480 91,371,328 +0.13(+4.00%)
Oct 02, 2003 3.386 3.405 3.333 3.347 61,117,396 -0.01(-0.41%)
Oct 01, 2003 3.329 3.415 3.329 3.360 71,783,384 +0.04(+1.24%)
Sep 30, 2003 3.364 3.364 3.275 3.319 75,290,104 -0.04(-1.33%)
Sep 29, 2003 3.328 3.374 3.302 3.364 64,274,732 +0.04(+1.13%)
Sep 26, 2003 3.317 3.357 3.300 3.326 82,982,496 +0.02(+0.73%)
Sep 25, 2003 3.415 3.422 3.302 3.302 94,631,904 -0.12(-3.51%)
Sep 24, 2003 3.460 3.467 3.413 3.422 104,848,760 -0.08(-2.16%)
Sep 23, 2003 3.511 3.516 3.448 3.497 56,998,224 +0.02(+0.49%)
Sep 22, 2003 3.575 3.578 3.468 3.480 68,649,384 -0.15(-4.02%)
Sep 19, 2003 3.595 3.667 3.585 3.626 92,502,320 +0.03(+0.86%)
Sep 18, 2003 3.497 3.602 3.496 3.595 89,342,072 +0.10(+3.00%)
Sep 17, 2003 3.497 3.556 3.460 3.491 69,873,704 -0.01(-0.20%)
Sep 16, 2003 3.412 3.515 3.403 3.497 70,296,584 +0.10(+2.87%)
Sep 15, 2003 3.396 3.425 3.393 3.400 64,198,320 -0.04(-1.25%)
Sep 12, 2003 3.427 3.453 3.412 3.443 36,106,052 -0.02(-0.50%)
Sep 11, 2003 3.455 3.497 3.412 3.460 69,087,432 +0.02(+0.60%)
Sep 10, 2003 3.465 3.479 3.415 3.439 59,562,940 -0.07(-1.96%)
Sep 09, 2003 3.501 3.566 3.489 3.508 62,439,708 -0.01(-0.19%)
Sep 08, 2003 3.479 3.540 3.467 3.515 65,109,996 +0.05(+1.33%)
Sep 05, 2003 3.521 3.556 3.463 3.468 79,146,216 -0.09(-2.65%)
Sep 04, 2003 3.551 3.580 3.530 3.563 47,768,292 +0.02(+0.68%)
Sep 03, 2003 3.480 3.566 3.468 3.539 86,752,864 +0.08(+2.18%)
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.