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

HP Inc (NY: HPQ )

34.63 -0.22 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Aug 31, 2006 6.138 6.292 6.138 6.268 84,053,992 +0.10(+1.56%)
Aug 30, 2006 6.107 6.187 6.107 6.172 72,132,192 +0.04(+0.67%)
Aug 29, 2006 6.057 6.141 6.043 6.131 44,960,932 +0.08(+1.36%)
Aug 28, 2006 5.983 6.086 5.966 6.048 57,413,524 +0.01(+0.14%)
Aug 25, 2006 6.035 6.078 6.023 6.040 37,662,844 -0.03(-0.42%)
Aug 24, 2006 6.047 6.078 6.030 6.066 49,486,656 +0.02(+0.34%)
Aug 23, 2006 6.035 6.083 6.002 6.045 52,541,912 +0.04(+0.69%)
Aug 22, 2006 5.983 6.069 5.970 6.004 56,063,800 +0.02(+0.37%)
Aug 21, 2006 6.047 6.060 5.978 5.982 74,658,408 -0.11(-1.77%)
Aug 18, 2006 6.047 6.117 6.016 6.090 157,858,464 +0.06(+1.05%)
Aug 17, 2006 6.275 6.297 5.958 6.026 336,061,408 +0.12(+2.09%)
Aug 16, 2006 5.863 6.211 5.843 5.903 146,810,432 +0.08(+1.29%)
Aug 15, 2006 5.778 5.853 5.754 5.827 98,411,600 +0.12(+2.10%)
Aug 14, 2006 5.700 5.803 5.695 5.707 59,370,452 +0.04(+0.73%)
Aug 11, 2006 5.623 5.671 5.603 5.666 51,504,244 +0.01(+0.12%)
Aug 10, 2006 5.640 5.692 5.598 5.659 59,451,532 -0.01(-0.15%)
Aug 09, 2006 5.702 5.752 5.652 5.668 58,372,448 +0.03(+0.52%)
Aug 08, 2006 5.659 5.735 5.637 5.639 76,994,472 +0.03(+0.46%)
Aug 07, 2006 5.531 5.671 5.510 5.613 59,959,572 +0.05(+0.92%)
Aug 04, 2006 5.658 5.668 5.526 5.562 71,165,680 -0.03(-0.46%)
Aug 03, 2006 5.563 5.639 5.500 5.587 42,845,348 +0.02(+0.28%)
Aug 02, 2006 5.412 5.613 5.409 5.572 77,011,968 +0.14(+2.62%)
Aug 01, 2006 5.412 5.447 5.366 5.430 56,730,496 -0.04(-0.75%)
Jul 31, 2006 5.462 5.502 5.449 5.471 52,199,524 -0.03(-0.62%)
Jul 28, 2006 5.534 5.556 5.472 5.505 62,013,328 -0.01(-0.25%)
Jul 27, 2006 5.445 5.586 5.426 5.519 91,563,816 +0.08(+1.39%)
Jul 26, 2006 5.241 5.519 5.241 5.443 122,643,096 +0.07(+1.34%)
Jul 25, 2006 5.340 5.412 5.298 5.371 78,007,640 +0.04(+0.84%)
Jul 24, 2006 5.226 5.385 5.226 5.327 75,162,952 +0.09(+1.80%)
Jul 21, 2006 5.320 5.332 5.140 5.232 132,757,296 -0.22(-4.03%)
Jul 20, 2006 5.512 5.616 5.447 5.452 59,854,000 -0.08(-1.40%)
Jul 19, 2006 5.340 5.541 5.306 5.529 103,854,256 +0.22(+4.20%)
Jul 18, 2006 5.280 5.363 5.219 5.306 82,534,528 -0.04(-0.80%)
Jul 17, 2006 5.277 5.395 5.249 5.349 63,390,468 +0.08(+1.43%)
Jul 14, 2006 5.315 5.361 5.265 5.274 91,892,208 -0.08(-1.47%)
Jul 13, 2006 5.430 5.450 5.280 5.352 82,582,360 -0.08(-1.42%)
Jul 12, 2006 5.541 5.575 5.411 5.430 74,122,952 -0.15(-2.67%)
Jul 11, 2006 5.452 5.604 5.428 5.579 80,898,408 +0.10(+1.91%)
Jul 10, 2006 5.632 5.649 5.412 5.474 81,385,456 -0.16(-2.80%)
Jul 07, 2006 5.649 5.711 5.613 5.632 93,150,352 -0.04(-0.76%)
Jul 06, 2006 5.587 5.731 5.580 5.675 73,916,464 +0.06(+1.01%)
Jul 05, 2006 5.606 5.699 5.603 5.618 97,060,712 +0.04(+0.80%)
Jul 03, 2006 5.409 5.604 5.400 5.574 56,276,116 +0.14(+2.62%)
Jun 30, 2006 5.502 5.541 5.412 5.431 125,072,488 -0.06(-1.09%)
Jun 29, 2006 5.435 5.495 5.380 5.491 77,362,528 +0.08(+1.39%)
Jun 28, 2006 5.503 5.519 5.322 5.416 93,024,368 -0.06(-1.10%)
Jun 27, 2006 5.575 5.587 5.469 5.476 76,058,296 -0.09(-1.69%)
Jun 26, 2006 5.640 5.692 5.538 5.570 63,465,712 -0.03(-0.52%)
Jun 23, 2006 5.642 5.682 5.592 5.599 60,402,872 -0.05(-0.94%)
Jun 22, 2006 5.764 5.819 5.647 5.652 117,194,032 -0.13(-2.28%)
Jun 21, 2006 5.649 5.836 5.644 5.784 134,322,256 +0.15(+2.68%)
Jun 20, 2006 5.709 5.738 5.594 5.634 87,730,448 -0.12(-2.11%)
Jun 19, 2006 5.668 5.829 5.668 5.755 188,304,304 +0.09(+1.60%)
Jun 16, 2006 5.469 5.700 5.469 5.664 211,423,472 +0.20(+3.64%)
Jun 15, 2006 5.186 5.472 5.178 5.466 140,089,216 +0.30(+5.77%)
Jun 14, 2006 5.123 5.169 5.100 5.167 73,645,240 +0.06(+1.17%)
Jun 13, 2006 5.121 5.174 5.040 5.107 101,060,896 -0.01(-0.27%)
Jun 12, 2006 5.133 5.172 5.090 5.121 77,602,256 -0.01(-0.23%)
Jun 09, 2006 5.143 5.164 5.094 5.133 107,611,208 -0.02(-0.40%)
Jun 08, 2006 5.298 5.299 4.972 5.154 136,759,232 -0.15(-2.81%)
Jun 07, 2006 5.315 5.378 5.299 5.303 73,505,832 +0.01(+0.10%)
Jun 06, 2006 5.452 5.452 5.243 5.298 96,065,040 -0.12(-2.18%)
Jun 05, 2006 5.512 5.558 5.412 5.416 51,839,052 -0.14(-2.50%)
Jun 02, 2006 5.556 5.565 5.490 5.555 52,531,412 -0.01(-0.09%)
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.