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

HP Inc (NY: HPQ )

35.51 -0.94 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2008 5.972 6.061 5.924 6.049 43,125,388 +0.01(+0.20%)
Nov 26, 2008 5.721 6.044 5.661 6.037 128,995,216 +0.28(+4.79%)
Nov 25, 2008 6.100 6.107 5.637 5.761 219,564,960 -0.36(-5.88%)
Nov 24, 2008 6.018 6.172 5.737 6.121 195,745,328 +0.18(+3.06%)
Nov 21, 2008 5.583 5.970 5.540 5.939 224,537,712 +0.48(+8.83%)
Nov 20, 2008 5.619 5.907 5.389 5.457 236,060,000 -0.21(-3.63%)
Nov 19, 2008 5.692 5.973 5.649 5.663 211,247,568 -0.10(-1.67%)
Nov 18, 2008 5.754 5.802 5.444 5.759 396,560,608 +0.73(+14.49%)
Nov 17, 2008 5.108 5.247 5.001 5.030 92,141,576 -0.19(-3.68%)
Nov 14, 2008 5.267 5.487 5.144 5.223 0 -0.21(-3.94%)
Nov 13, 2008 5.255 5.463 4.840 5.437 222,833,024 +0.10(+1.83%)
Nov 12, 2008 5.517 5.596 5.315 5.339 118,616,536 -0.36(-6.35%)
Nov 11, 2008 5.775 5.828 5.523 5.701 93,813,968 -0.16(-2.69%)
Nov 10, 2008 6.056 6.131 5.754 5.859 91,672,216 -0.08(-1.36%)
Nov 07, 2008 5.802 5.999 5.752 5.939 106,059,872 +0.17(+2.97%)
Nov 06, 2008 6.030 6.073 5.723 5.768 172,997,376 -0.45(-7.20%)
Nov 05, 2008 6.496 6.507 6.167 6.215 130,521,608 -0.34(-5.20%)
Nov 04, 2008 6.711 6.711 6.414 6.556 157,912,528 -0.06(-0.96%)
Nov 03, 2008 6.524 6.754 6.524 6.620 126,726,072 +0.06(+0.86%)
Oct 31, 2008 6.368 6.731 6.368 6.563 167,835,360 +0.10(+1.57%)
Oct 30, 2008 6.272 6.563 6.210 6.462 171,365,392 +0.39(+6.47%)
Oct 29, 2008 6.004 6.292 5.949 6.069 163,671,008 +0.05(+0.88%)
Oct 28, 2008 5.444 6.033 5.277 6.016 161,911,008 +0.67(+12.54%)
Oct 27, 2008 5.437 5.617 5.317 5.346 139,767,040 -0.22(-3.88%)
Oct 24, 2008 5.186 5.713 5.149 5.562 160,767,760 -0.12(-2.14%)
Oct 23, 2008 6.039 6.088 5.444 5.684 220,992,592 -0.36(-5.90%)
Oct 22, 2008 6.406 6.406 5.879 6.040 179,121,280 -0.48(-7.41%)
Oct 21, 2008 6.894 6.978 6.493 6.524 163,468,880 -0.51(-7.22%)
Oct 20, 2008 6.910 7.076 6.704 7.031 126,384,328 +0.22(+3.27%)
Oct 17, 2008 6.764 7.081 6.553 6.808 128,545,208 +0.01(+0.13%)
Oct 16, 2008 6.624 6.831 6.354 6.800 169,832,320 +0.18(+2.72%)
Oct 15, 2008 6.752 6.961 6.575 6.620 168,598,416 -0.32(-4.60%)
Oct 14, 2008 7.208 7.373 6.838 6.939 166,073,056 -0.16(-2.25%)
Oct 13, 2008 6.601 7.184 6.490 7.098 156,765,632 +0.75(+11.89%)
Oct 10, 2008 6.212 6.970 6.087 6.344 0 -0.26(-3.90%)
Oct 09, 2008 7.000 7.050 6.601 6.601 197,656,880 -0.26(-3.75%)
Oct 08, 2008 6.474 7.201 6.368 6.858 240,778,592 +0.05(+0.81%)
Oct 07, 2008 6.988 7.167 6.788 6.803 159,918,976 -0.22(-3.10%)
Oct 06, 2008 7.246 7.373 6.740 7.021 172,581,936 -0.35(-4.77%)
Oct 03, 2008 7.388 7.734 7.307 7.373 0 -0.04(-0.60%)
Oct 02, 2008 7.590 7.595 7.193 7.417 165,464,768 -0.29(-3.80%)
Oct 01, 2008 7.914 8.010 7.619 7.710 128,398,416 -0.22(-2.75%)
Sep 30, 2008 7.755 7.971 7.712 7.928 130,277,632 +0.29(+3.79%)
Sep 29, 2008 8.086 8.127 7.592 7.638 160,355,120 -0.56(-6.82%)
Sep 26, 2008 8.046 8.329 8.046 8.197 0 +0.02(+0.23%)
Sep 25, 2008 8.000 8.307 7.914 8.178 129,247,408 +0.16(+1.97%)
Sep 24, 2008 8.052 8.124 7.907 8.021 117,252,136 -0.02(-0.21%)
Sep 23, 2008 8.149 8.309 7.998 8.038 114,111,944 -0.05(-0.59%)
Sep 22, 2008 8.350 8.379 8.043 8.086 129,035,200 -0.19(-2.28%)
Sep 19, 2008 8.379 8.436 8.180 8.274 0 +0.23(+2.83%)
Sep 18, 2008 7.969 8.177 7.894 8.046 214,592,688 +0.20(+2.58%)
Sep 17, 2008 8.163 8.212 7.834 7.844 186,035,584 -0.46(-5.49%)
Sep 16, 2008 7.678 8.401 7.551 8.300 311,859,584 +0.53(+6.79%)
Sep 15, 2008 7.847 7.986 7.772 7.772 148,757,120 -0.28(-3.49%)
Sep 12, 2008 8.015 8.089 7.937 8.053 98,104,144 -0.04(-0.47%)
Sep 11, 2008 7.926 8.134 7.914 8.091 148,593,856 +0.07(+0.92%)
Sep 10, 2008 7.918 8.079 7.890 8.017 129,579,416 +0.13(+1.63%)
Sep 09, 2008 7.974 8.106 7.889 7.889 152,262,432 +0.05(+0.59%)
Sep 08, 2008 7.811 7.861 7.688 7.842 110,040,008 +0.13(+1.73%)
Sep 05, 2008 7.563 7.739 7.541 7.709 0 +0.09(+1.12%)
Sep 04, 2008 7.714 7.731 7.561 7.623 91,437,008 -0.11(-1.40%)
Sep 03, 2008 7.854 7.931 7.637 7.731 110,938,952 -0.16(-1.98%)
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.