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

HP Inc (NY: HPQ )

36.30 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2003 3.364 3.364 3.275 3.319 75,284,672 -0.04(-1.33%)
Sep 29, 2003 3.328 3.374 3.302 3.364 64,270,096 +0.04(+1.13%)
Sep 26, 2003 3.318 3.357 3.300 3.326 82,976,512 +0.02(+0.73%)
Sep 25, 2003 3.415 3.422 3.302 3.302 94,625,080 -0.12(-3.51%)
Sep 24, 2003 3.460 3.467 3.414 3.422 104,841,200 -0.08(-2.16%)
Sep 23, 2003 3.511 3.517 3.448 3.498 56,994,112 +0.02(+0.49%)
Sep 22, 2003 3.575 3.578 3.469 3.481 68,644,432 -0.15(-4.02%)
Sep 19, 2003 3.595 3.667 3.585 3.626 92,495,648 +0.03(+0.86%)
Sep 18, 2003 3.498 3.602 3.496 3.595 89,335,632 +0.10(+3.00%)
Sep 17, 2003 3.498 3.556 3.460 3.491 69,868,664 -0.01(-0.20%)
Sep 16, 2003 3.412 3.515 3.403 3.498 70,291,512 +0.10(+2.87%)
Sep 15, 2003 3.397 3.426 3.393 3.400 64,193,688 -0.04(-1.25%)
Sep 12, 2003 3.427 3.453 3.412 3.443 36,103,444 -0.02(-0.50%)
Sep 11, 2003 3.455 3.498 3.412 3.460 69,082,448 +0.02(+0.60%)
Sep 10, 2003 3.465 3.479 3.415 3.439 59,558,640 -0.07(-1.95%)
Sep 09, 2003 3.501 3.566 3.489 3.508 62,435,204 -0.01(-0.20%)
Sep 08, 2003 3.479 3.541 3.467 3.515 65,105,300 +0.05(+1.33%)
Sep 05, 2003 3.522 3.556 3.463 3.469 79,140,504 -0.09(-2.65%)
Sep 04, 2003 3.551 3.580 3.530 3.563 47,764,844 +0.02(+0.68%)
Sep 03, 2003 3.481 3.566 3.469 3.539 86,746,608 +0.08(+2.18%)
Sep 02, 2003 3.446 3.482 3.438 3.463 61,647,824 +0.05(+1.35%)
Aug 29, 2003 3.374 3.443 3.366 3.417 56,699,576 +0.03(+0.81%)
Aug 28, 2003 3.369 3.395 3.335 3.390 48,841,516 +0.04(+1.28%)
Aug 27, 2003 3.359 3.366 3.335 3.347 47,536,212 -0.01(-0.31%)
Aug 26, 2003 3.309 3.361 3.309 3.357 61,081,496 +0.03(+0.93%)
Aug 25, 2003 3.326 3.378 3.309 3.326 59,681,708 -0.01(-0.26%)
Aug 22, 2003 3.462 3.472 3.328 3.335 108,090,456 -0.07(-1.97%)
Aug 21, 2003 3.429 3.429 3.343 3.402 164,469,824 +0.01(+0.20%)
Aug 20, 2003 3.427 3.455 3.343 3.395 299,288,640 -0.40(-10.45%)
Aug 19, 2003 3.858 4.098 3.739 3.791 68,186,000 -0.00(-0.09%)
Aug 18, 2003 3.676 3.823 3.674 3.794 68,199,416 +0.13(+3.41%)
Aug 15, 2003 3.667 3.736 3.626 3.669 37,030,804 +0.04(+1.18%)
Aug 14, 2003 3.635 3.661 3.595 3.626 46,899,308 +0.02(+0.47%)
Aug 13, 2003 3.638 3.661 3.583 3.609 59,623,380 +0.02(+0.48%)
Aug 12, 2003 3.429 3.599 3.426 3.592 75,392,576 +0.17(+4.96%)
Aug 11, 2003 3.412 3.436 3.398 3.422 47,568,876 -0.02(-0.60%)
Aug 08, 2003 3.369 3.445 3.331 3.443 59,338,760 +0.13(+3.99%)
Aug 07, 2003 3.335 3.395 3.285 3.311 100,634,248 -0.10(-2.92%)
Aug 06, 2003 3.419 3.433 3.275 3.410 89,839,552 -0.01(-0.40%)
Aug 05, 2003 3.568 3.575 3.412 3.424 79,178,416 -0.14(-3.99%)
Aug 04, 2003 3.626 3.633 3.523 3.566 46,796,660 -0.03(-0.81%)
Aug 01, 2003 3.601 3.686 3.595 3.595 55,468,344 -0.03(-0.94%)
Jul 31, 2003 3.652 3.731 3.601 3.630 67,575,928 +0.03(+0.71%)
Jul 30, 2003 3.654 3.667 3.601 3.604 55,817,708 -0.04(-1.18%)
Jul 29, 2003 3.666 3.733 3.643 3.647 58,875,660 -0.02(-0.51%)
Jul 28, 2003 3.669 3.714 3.619 3.666 50,679,320 -0.00(-0.09%)
Jul 25, 2003 3.619 3.679 3.390 3.669 65,815,692 +0.05(+1.42%)
Jul 24, 2003 3.772 3.784 3.498 3.618 66,654,400 -0.18(-4.65%)
Jul 23, 2003 3.772 3.794 3.669 3.794 49,514,580 +0.03(+0.73%)
Jul 22, 2003 3.772 3.789 3.721 3.767 67,172,320 +0.02(+0.64%)
Jul 21, 2003 3.781 3.803 3.697 3.743 69,624,864 -0.12(-3.19%)
Jul 18, 2003 3.789 3.909 3.736 3.866 77,783,296 +0.13(+3.39%)
Jul 17, 2003 3.813 3.847 3.712 3.739 59,754,028 -0.15(-3.92%)
Jul 16, 2003 4.010 4.038 3.861 3.892 59,046,552 -0.03(-0.87%)
Jul 15, 2003 4.031 4.063 3.895 3.926 75,511,560 -0.11(-2.64%)
Jul 14, 2003 3.961 4.063 3.959 4.033 90,631,600 +0.11(+2.89%)
Jul 11, 2003 3.721 3.919 3.721 3.919 88,216,968 +0.14(+3.67%)
Jul 10, 2003 3.866 3.880 3.710 3.781 92,937,168 -0.15(-3.84%)
Jul 09, 2003 3.815 3.969 3.791 3.931 113,914,152 +0.14(+3.71%)
Jul 08, 2003 3.781 3.823 3.750 3.791 83,935,944 +0.01(+0.27%)
Jul 07, 2003 3.736 3.789 3.686 3.781 84,005,936 +0.13(+3.52%)
Jul 03, 2003 3.601 3.691 3.601 3.652 31,070,042 -0.04(-1.21%)
Jul 02, 2003 3.652 3.709 3.628 3.697 75,550,048 +0.07(+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.