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

HP Inc (NY: HPQ )

35.93 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 26, 2010 8.730 8.742 8.677 8.708 64,263,420 -0.02(-0.26%)
Feb 25, 2010 8.607 8.737 8.561 8.730 74,860,256 +0.01(+0.14%)
Feb 24, 2010 8.580 8.744 8.576 8.719 87,579,784 +0.13(+1.46%)
Feb 23, 2010 8.636 8.700 8.569 8.593 70,336,136 -0.08(-0.87%)
Feb 22, 2010 8.694 8.725 8.617 8.669 72,541,808 -0.04(-0.45%)
Feb 19, 2010 8.645 8.744 8.607 8.708 97,174,824 -0.00(-0.04%)
Feb 18, 2010 8.638 8.737 8.550 8.712 136,927,280 +0.12(+1.38%)
Feb 17, 2010 8.533 8.616 8.528 8.593 136,573,776 +0.12(+1.38%)
Feb 16, 2010 8.391 8.504 8.365 8.477 85,662,584 +0.17(+2.02%)
Feb 12, 2010 16.57 8.309 8.309 8.309 101,253,952 -0.03(-0.33%)
Feb 11, 2010 8.230 8.376 8.199 8.336 74,978,456 +0.10(+1.25%)
Feb 10, 2010 8.321 8.353 8.187 8.233 80,913,416 -0.02(-0.21%)
Feb 09, 2010 8.247 8.374 8.206 8.250 102,779,248 +0.06(+0.71%)
Feb 08, 2010 8.084 8.252 8.067 8.192 102,746,400 +0.08(+0.97%)
Feb 05, 2010 8.043 8.142 7.966 8.113 115,082,064 +0.05(+0.62%)
Feb 04, 2010 8.262 8.353 8.055 8.064 126,296,120 -0.29(-3.45%)
Feb 03, 2010 8.310 8.382 8.274 8.352 66,251,772 +0.02(+0.25%)
Feb 02, 2010 8.281 8.370 8.226 8.331 101,858,128 +0.13(+1.62%)
Feb 01, 2010 8.122 8.213 8.093 8.198 91,763,104 +0.13(+1.58%)
Jan 29, 2010 8.293 8.307 8.024 8.070 136,990,912 -0.12(-1.51%)
Jan 28, 2010 8.470 8.475 8.146 8.194 154,918,288 -0.28(-3.36%)
Jan 27, 2010 8.533 8.533 8.317 8.478 105,036,464 -0.05(-0.58%)
Jan 26, 2010 8.590 8.658 8.501 8.528 91,740,680 -0.05(-0.64%)
Jan 25, 2010 8.496 8.645 8.472 8.583 78,605,768 +0.13(+1.56%)
Jan 22, 2010 8.746 8.778 8.444 8.451 118,146,136 -0.34(-3.90%)
Jan 21, 2010 8.986 8.996 8.725 8.794 107,818,728 -0.16(-1.76%)
Jan 20, 2010 8.960 8.989 8.828 8.952 81,074,640 -0.09(-1.02%)
Jan 19, 2010 8.933 9.051 8.932 9.044 66,356,584 +0.05(+0.53%)
Jan 15, 2010 18.03 8.996 8.996 8.996 85,761,504 -0.01(-0.08%)
Jan 14, 2010 8.955 9.077 8.938 9.003 93,985,640 +0.05(+0.56%)
Jan 13, 2010 8.950 8.986 8.856 8.953 68,754,360 +0.04(+0.48%)
Jan 12, 2010 8.921 9.012 8.880 8.910 71,922,096 -0.08(-0.88%)
Jan 11, 2010 9.015 9.039 8.905 8.989 59,106,352 -0.03(-0.30%)
Jan 08, 2010 8.933 9.025 8.921 9.017 59,724,668 +0.07(+0.75%)
Jan 07, 2010 8.948 9.017 8.916 8.950 59,615,356 +0.00(+0.04%)
Jan 06, 2010 9.007 9.041 8.924 8.947 68,511,192 -0.08(-0.93%)
Jan 05, 2010 8.940 9.043 8.933 9.031 76,366,168 +0.04(+0.42%)
Jan 04, 2010 8.837 9.001 8.799 8.993 74,050,664 +0.16(+1.82%)
Dec 31, 2009 18.11 8.832 8.832 8.832 88,982,472 -0.24(-2.68%)
Dec 30, 2009 8.964 9.075 8.964 9.075 38,762,012 +0.06(+0.68%)
Dec 29, 2009 9.022 9.058 9.007 9.013 40,626,792 -0.03(-0.36%)
Dec 28, 2009 9.067 9.067 8.993 9.046 65,012,904 -0.02(-0.21%)
Dec 24, 2009 8.960 9.077 8.943 9.065 24,273,180 +0.07(+0.72%)
Dec 23, 2009 8.996 9.001 8.919 9.000 47,007,076 +0.01(+0.06%)
Dec 22, 2009 8.905 9.020 8.898 8.995 71,099,848 +0.06(+0.67%)
Dec 21, 2009 8.828 8.960 8.821 8.934 92,340,008 +0.10(+1.18%)
Dec 18, 2009 8.727 8.849 8.693 8.830 125,135,272 +0.16(+1.86%)
Dec 17, 2009 8.734 8.760 8.617 8.669 81,799,688 -0.12(-1.33%)
Dec 16, 2009 8.727 8.837 8.725 8.785 91,261,976 +0.04(+0.49%)
Dec 15, 2009 8.662 8.787 8.629 8.742 108,001,952 +0.05(+0.61%)
Dec 14, 2009 8.689 8.703 8.669 8.689 72,777,856 +0.11(+1.26%)
Dec 11, 2009 8.588 8.609 8.554 8.581 69,024,280 -0.02(-0.18%)
Dec 10, 2009 8.568 8.612 8.537 8.597 109,419,016 +0.03(+0.38%)
Dec 09, 2009 8.406 8.573 8.369 8.564 102,264,328 +0.17(+2.06%)
Dec 08, 2009 8.415 8.427 8.370 8.391 67,529,408 -0.05(-0.55%)
Dec 07, 2009 8.484 8.552 8.427 8.437 76,039,712 -0.10(-1.16%)
Dec 04, 2009 8.422 8.556 8.418 8.537 110,206,912 +0.14(+1.70%)
Dec 03, 2009 8.441 8.473 8.381 8.394 91,907,256 -0.00(-0.04%)
Dec 02, 2009 8.465 8.504 8.384 8.398 85,972,432 -0.10(-1.23%)
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.