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

HP Inc (NY: HPQ )

35.93 -0.52 (-1.43%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Apr 29, 2016 9.634 9.649 9.356 9.464 17,492,060 -0.23(-2.39%)
Apr 28, 2016 9.827 9.873 9.657 9.695 10,424,805 -0.15(-1.49%)
Apr 27, 2016 9.765 9.865 9.630 9.842 13,652,931 +0.02(+0.24%)
Apr 26, 2016 9.711 9.861 9.703 9.819 20,370,482 +0.12(+1.27%)
Apr 25, 2016 9.680 9.749 9.541 9.695 18,095,256 -0.03(-0.32%)
Apr 22, 2016 9.657 9.819 9.657 9.726 15,086,277 +0.02(+0.16%)
Apr 21, 2016 9.857 9.904 9.703 9.711 14,261,776 -0.16(-1.64%)
Apr 20, 2016 9.888 9.996 9.815 9.873 22,133,498 +0.02(+0.16%)
Apr 19, 2016 9.796 9.962 9.711 9.857 23,698,690 +0.08(+0.87%)
Apr 18, 2016 9.626 9.989 9.603 9.773 20,202,214 +0.12(+1.20%)
Apr 15, 2016 9.695 9.803 9.641 9.657 16,190,834 -0.02(-0.24%)
Apr 14, 2016 9.688 9.788 9.518 9.680 18,374,464 -0.07(-0.71%)
Apr 13, 2016 9.518 9.823 9.456 9.749 20,814,502 +0.32(+3.44%)
Apr 12, 2016 9.410 9.495 9.086 9.425 36,737,668 +0.07(+0.74%)
Apr 11, 2016 9.333 9.595 9.329 9.356 20,704,174 +0.05(+0.58%)
Apr 08, 2016 9.325 9.472 9.294 9.302 10,704,073 +0.05(+0.58%)
Apr 07, 2016 9.418 9.479 9.202 9.248 18,468,520 -0.22(-2.36%)
Apr 06, 2016 9.279 9.479 9.171 9.472 17,044,502 +0.25(+2.76%)
Apr 05, 2016 9.333 9.360 9.202 9.217 20,079,652 -0.12(-1.24%)
Apr 04, 2016 9.441 9.487 9.325 9.333 14,388,934 -0.12(-1.31%)
Apr 01, 2016 9.418 9.479 9.279 9.456 15,453,207 -0.05(-0.49%)
Mar 31, 2016 9.487 9.533 9.410 9.503 17,906,474 +0.02(+0.16%)
Mar 30, 2016 9.518 9.557 9.379 9.487 13,989,159 +0.02(+0.16%)
Mar 29, 2016 9.279 9.526 9.194 9.472 13,899,846 +0.16(+1.74%)
Mar 28, 2016 9.302 9.364 9.225 9.310 13,688,895 +0.00(+0.00%)
Mar 24, 2016 9.240 9.310 9.310 9.310 15,670,070 +0.04(+0.42%)
Mar 23, 2016 9.441 9.472 9.233 9.271 15,543,540 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.302 9.456 14,227,790 +0.04(+0.41%)
Mar 21, 2016 9.364 9.441 9.240 9.418 18,728,530 +0.02(+0.25%)
Mar 18, 2016 9.086 9.425 9.086 9.395 45,944,672 +0.35(+3.92%)
Mar 17, 2016 8.963 9.449 8.940 9.040 23,537,580 +0.08(+0.86%)
Mar 16, 2016 8.801 9.001 8.754 8.963 15,157,600 +0.17(+1.93%)
Mar 15, 2016 8.816 8.832 8.639 8.793 14,660,167 -0.05(-0.61%)
Mar 14, 2016 8.970 9.032 8.762 8.847 17,613,546 -0.18(-1.97%)
Mar 11, 2016 8.886 9.024 8.832 9.024 16,786,920 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,615,754 +0.05(+0.53%)
Mar 09, 2016 8.554 8.832 8.554 8.762 15,631,458 +0.24(+2.81%)
Mar 08, 2016 8.639 8.693 8.454 8.523 16,925,524 -0.20(-2.30%)
Mar 07, 2016 8.477 8.793 8.446 8.724 16,075,361 +0.20(+2.30%)
Mar 04, 2016 8.505 8.634 8.467 8.528 19,919,638 +0.05(+0.63%)
Mar 03, 2016 8.368 8.615 8.360 8.474 23,741,842 +0.16(+1.93%)
Mar 02, 2016 8.337 8.436 8.215 8.314 16,397,069 -0.02(-0.27%)
Mar 01, 2016 8.268 8.406 8.146 8.337 22,654,542 +0.18(+2.25%)
Feb 29, 2016 8.116 8.276 8.085 8.154 22,847,566 +0.04(+0.47%)
Feb 26, 2016 7.963 8.383 7.917 8.116 29,849,348 +0.23(+2.90%)
Feb 25, 2016 7.750 7.979 7.597 7.887 46,619,500 -0.37(-4.44%)
Feb 24, 2016 7.841 8.284 7.704 8.253 28,456,166 +0.39(+4.95%)
Feb 23, 2016 8.093 8.108 7.818 7.864 17,066,776 -0.28(-3.46%)
Feb 22, 2016 7.963 8.200 7.963 8.146 14,224,633 +0.27(+3.49%)
Feb 19, 2016 8.001 8.004 7.666 7.872 18,267,122 -0.15(-1.90%)
Feb 18, 2016 7.727 8.139 7.704 8.024 24,593,200 +0.34(+4.37%)
Feb 17, 2016 7.536 7.704 7.528 7.689 15,718,881 +0.21(+2.75%)
Feb 16, 2016 7.292 7.509 7.208 7.483 15,819,989 +0.30(+4.14%)
Feb 12, 2016 6.934 7.185 7.185 7.185 12,671,696 +0.31(+4.43%)
Feb 11, 2016 6.972 7.017 6.796 6.880 19,321,244 -0.20(-2.80%)
Feb 10, 2016 7.048 7.220 7.010 7.078 16,055,975 +0.07(+0.98%)
Feb 09, 2016 7.086 7.178 6.979 7.010 26,861,726 -0.14(-1.92%)
Feb 08, 2016 7.445 7.482 7.025 7.147 20,870,032 -0.41(-5.45%)
Feb 05, 2016 7.498 7.719 7.445 7.559 22,306,028 +0.04(+0.51%)
Feb 04, 2016 7.323 7.578 7.323 7.521 15,397,410 +0.16(+2.18%)
Feb 03, 2016 7.483 7.513 7.117 7.361 20,011,784 -0.18(-2.33%)
Feb 02, 2016 7.498 7.605 7.422 7.536 28,269,068 -0.07(-0.90%)
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.