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 (%)
May 31, 2006 5.478 5.560 5.445 5.551 69,425,736 +0.08(+1.44%)
May 30, 2006 5.538 5.568 5.471 5.472 45,989,264 -0.11(-1.91%)
May 26, 2006 5.526 5.592 5.503 5.579 46,812,284 +0.05(+0.84%)
May 25, 2006 5.551 5.579 5.491 5.532 54,491,840 -0.02(-0.31%)
May 24, 2006 5.520 5.608 5.490 5.550 71,929,208 +0.04(+0.81%)
May 23, 2006 5.584 5.666 5.505 5.505 86,227,320 -0.01(-0.22%)
May 22, 2006 5.460 5.577 5.440 5.517 76,742,488 +0.03(+0.50%)
May 19, 2006 5.591 5.635 5.364 5.490 116,227,520 -0.08(-1.42%)
May 18, 2006 5.546 5.666 5.546 5.568 129,585,960 +0.05(+0.99%)
May 17, 2006 5.503 5.610 5.462 5.514 198,380,592 +0.18(+3.38%)
May 16, 2006 5.423 5.464 5.229 5.334 111,766,544 -0.09(-1.64%)
May 15, 2006 5.507 5.623 5.423 5.423 70,544,480 -0.09(-1.56%)
May 12, 2006 5.589 5.604 5.486 5.508 51,549,740 -0.07(-1.23%)
May 11, 2006 5.637 5.649 5.510 5.577 52,680,736 -0.09(-1.66%)
May 10, 2006 5.647 5.718 5.637 5.671 33,610,164 -0.01(-0.12%)
May 09, 2006 5.670 5.728 5.637 5.678 55,769,824 -0.11(-1.98%)
May 08, 2006 5.759 5.820 5.718 5.793 44,888,604 -0.01(-0.24%)
May 05, 2006 5.738 5.812 5.694 5.807 71,295,760 +0.10(+1.74%)
May 04, 2006 5.640 5.726 5.634 5.707 45,379,148 +0.08(+1.37%)
May 03, 2006 5.551 5.658 5.551 5.630 38,731,424 +0.09(+1.61%)
May 02, 2006 5.615 5.620 5.524 5.541 38,447,948 -0.05(-0.98%)
May 01, 2006 5.598 5.658 5.584 5.596 47,122,592 +0.03(+0.52%)
Apr 28, 2006 5.666 5.692 5.529 5.567 44,697,284 -0.14(-2.38%)
Apr 27, 2006 5.606 5.724 5.572 5.702 66,308,068 +0.08(+1.40%)
Apr 26, 2006 5.658 5.658 5.531 5.623 52,413,588 -0.04(-0.64%)
Apr 25, 2006 5.658 5.664 5.546 5.659 46,986,688 +0.02(+0.33%)
Apr 24, 2006 5.630 5.709 5.592 5.640 38,497,528 -0.01(-0.18%)
Apr 21, 2006 5.793 5.826 5.589 5.651 60,435,536 -0.15(-2.51%)
Apr 20, 2006 5.623 5.815 5.592 5.796 64,593,204 +0.14(+2.49%)
Apr 19, 2006 5.743 5.766 5.647 5.656 37,948,652 -0.08(-1.46%)
Apr 18, 2006 5.486 5.769 5.486 5.740 67,627,464 +0.25(+4.53%)
Apr 17, 2006 5.594 5.649 5.478 5.491 42,079,492 -0.10(-1.81%)
Apr 13, 2006 5.543 5.646 5.531 5.592 40,837,092 +0.05(+0.90%)
Apr 12, 2006 5.603 5.627 5.541 5.543 38,807,836 -0.04(-0.65%)
Apr 11, 2006 5.680 5.704 5.572 5.579 67,036,012 -0.10(-1.69%)
Apr 10, 2006 5.706 5.764 5.658 5.675 33,441,596 -0.05(-0.81%)
Apr 07, 2006 5.848 5.858 5.714 5.721 42,620,200 -0.13(-2.14%)
Apr 06, 2006 5.858 5.906 5.832 5.846 39,349,708 -0.04(-0.76%)
Apr 05, 2006 5.760 5.903 5.755 5.891 87,918,856 +0.11(+1.99%)
Apr 04, 2006 5.723 5.786 5.687 5.776 57,177,296 +0.03(+0.48%)
Apr 03, 2006 5.658 5.774 5.639 5.748 58,203,880 +0.11(+1.91%)
Mar 31, 2006 5.586 5.694 5.582 5.640 68,852,952 +0.06(+1.01%)
Mar 30, 2006 5.589 5.699 5.560 5.584 57,459,604 -0.03(-0.46%)
Mar 29, 2006 5.512 5.671 5.503 5.610 55,554,588 +0.11(+2.03%)
Mar 28, 2006 5.649 5.651 5.486 5.498 81,473,528 -0.18(-3.14%)
Mar 27, 2006 5.649 5.704 5.640 5.676 55,075,128 -0.01(-0.18%)
Mar 24, 2006 5.623 5.712 5.616 5.687 48,422,156 +0.03(+0.52%)
Mar 23, 2006 5.678 5.707 5.656 5.658 55,424,516 -0.06(-1.08%)
Mar 22, 2006 5.596 5.743 5.596 5.719 82,003,736 -0.03(-0.54%)
Mar 21, 2006 5.805 5.863 5.745 5.750 56,752,660 -0.07(-1.24%)
Mar 20, 2006 5.820 5.860 5.805 5.822 43,316,644 -0.03(-0.59%)
Mar 17, 2006 5.829 5.863 5.808 5.856 85,401,968 +0.05(+0.89%)
Mar 16, 2006 5.810 5.838 5.793 5.805 75,921,224 -0.01(-0.09%)
Mar 15, 2006 5.718 5.822 5.712 5.810 82,244,640 +0.08(+1.47%)
Mar 14, 2006 5.683 5.755 5.676 5.726 60,126,392 +0.03(+0.54%)
Mar 13, 2006 5.642 5.706 5.615 5.695 40,533,200 +0.04(+0.70%)
Mar 10, 2006 5.616 5.687 5.575 5.656 46,914,360 +0.04(+0.70%)
Mar 09, 2006 5.623 5.673 5.608 5.616 57,973,480 +0.01(+0.24%)
Mar 08, 2006 5.623 5.659 5.598 5.603 60,599,440 -0.05(-0.85%)
Mar 07, 2006 5.610 5.680 5.598 5.651 61,298,800 +0.02(+0.30%)
Mar 06, 2006 5.709 5.750 5.586 5.634 44,804,608 -0.07(-1.20%)
Mar 03, 2006 5.786 5.819 5.702 5.702 77,419,688 -0.16(-2.72%)
Mar 02, 2006 5.829 5.863 5.769 5.862 68,979,520 +0.02(+0.41%)
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.