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

HP Inc (NY: HPQ )

36.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2004 3.623 3.635 3.589 3.595 31,470,732 -0.03(-0.76%)
Dec 30, 2004 3.625 3.638 3.618 3.623 23,903,712 -0.01(-0.33%)
Dec 29, 2004 3.616 3.645 3.607 3.635 32,321,102 -0.01(-0.14%)
Dec 28, 2004 3.607 3.643 3.589 3.640 32,214,952 +0.02(+0.66%)
Dec 27, 2004 3.585 3.637 3.568 3.616 36,423,648 +0.01(+0.14%)
Dec 23, 2004 3.621 3.638 3.601 3.611 24,983,880 -0.03(-0.71%)
Dec 22, 2004 3.630 3.642 3.601 3.637 39,468,768 +0.00(+0.00%)
Dec 21, 2004 3.597 3.642 3.595 3.637 51,235,736 +0.04(+1.10%)
Dec 20, 2004 3.594 3.630 3.585 3.597 42,989,236 +0.00(+0.10%)
Dec 17, 2004 3.609 3.616 3.563 3.594 91,454,560 -0.02(-0.43%)
Dec 16, 2004 3.525 3.611 3.520 3.609 73,865,056 +0.06(+1.64%)
Dec 15, 2004 3.520 3.554 3.515 3.551 64,422,904 +0.02(+0.53%)
Dec 14, 2004 3.558 3.566 3.523 3.532 44,963,520 -0.02(-0.48%)
Dec 13, 2004 3.580 3.589 3.487 3.549 42,894,748 -0.02(-0.53%)
Dec 10, 2004 3.587 3.606 3.515 3.568 45,970,784 -0.01(-0.29%)
Dec 09, 2004 3.635 3.635 3.501 3.578 67,589,928 -0.03(-0.71%)
Dec 08, 2004 3.628 3.635 3.590 3.604 62,203,076 -0.01(-0.28%)
Dec 07, 2004 3.635 3.700 3.606 3.614 73,968,288 -0.04(-1.17%)
Dec 06, 2004 3.573 3.679 3.559 3.657 72,839,128 +0.06(+1.62%)
Dec 03, 2004 3.559 3.602 3.553 3.599 80,511,720 +0.07(+2.04%)
Dec 02, 2004 3.498 3.549 3.494 3.527 45,539,184 +0.01(+0.24%)
Dec 01, 2004 3.445 3.520 3.429 3.518 57,301,484 +0.09(+2.60%)
Nov 30, 2004 3.426 3.441 3.409 3.429 45,565,428 -0.02(-0.50%)
Nov 29, 2004 3.450 3.472 3.410 3.446 47,521,048 -0.01(-0.35%)
Nov 26, 2004 3.441 3.458 3.441 3.458 13,913,308 +0.01(+0.15%)
Nov 24, 2004 3.451 3.472 3.434 3.453 33,957,688 -0.00(-0.10%)
Nov 23, 2004 3.448 3.472 3.427 3.457 47,578,792 -0.01(-0.20%)
Nov 22, 2004 3.431 3.469 3.421 3.463 58,480,804 +0.02(+0.60%)
Nov 19, 2004 3.472 3.487 3.443 3.443 60,100,476 -0.03(-0.89%)
Nov 18, 2004 3.462 3.493 3.441 3.474 72,103,656 +0.01(+0.30%)
Nov 17, 2004 3.645 3.655 3.433 3.463 227,582,768 +0.09(+2.64%)
Nov 16, 2004 3.318 3.395 3.288 3.374 97,582,712 +0.04(+1.34%)
Nov 15, 2004 3.309 3.343 3.300 3.330 73,923,968 +0.01(+0.41%)
Nov 12, 2004 3.302 3.335 3.258 3.316 87,917,760 +0.02(+0.47%)
Nov 11, 2004 3.242 3.342 3.232 3.300 70,898,672 +0.05(+1.48%)
Nov 10, 2004 3.347 3.357 3.246 3.252 93,757,792 -0.13(-3.71%)
Nov 09, 2004 3.405 3.429 3.378 3.378 54,595,228 -0.02(-0.56%)
Nov 08, 2004 3.361 3.414 3.361 3.397 47,048,036 +0.02(+0.61%)
Nov 05, 2004 3.390 3.422 3.364 3.376 60,925,768 +0.03(+0.82%)
Nov 04, 2004 3.258 3.359 3.249 3.349 53,551,800 +0.09(+2.79%)
Nov 03, 2004 3.323 3.340 3.251 3.258 60,255,620 +0.00(+0.00%)
Nov 02, 2004 3.218 3.311 3.182 3.258 56,030,008 +0.04(+1.28%)
Nov 01, 2004 3.184 3.242 3.172 3.216 50,328,792 +0.02(+0.54%)
Oct 29, 2004 3.139 3.203 3.139 3.199 60,982,924 +0.03(+0.92%)
Oct 28, 2004 3.138 3.182 3.134 3.170 46,453,128 +0.01(+0.22%)
Oct 27, 2004 3.069 3.182 3.064 3.163 68,135,256 +0.10(+3.30%)
Oct 26, 2004 3.086 3.102 3.016 3.062 75,847,504 -0.01(-0.28%)
Oct 25, 2004 3.035 3.093 3.031 3.071 41,590,616 -0.01(-0.17%)
Oct 22, 2004 3.126 3.148 3.074 3.076 47,012,460 -0.07(-2.29%)
Oct 21, 2004 3.119 3.170 3.108 3.148 43,873,436 +0.02(+0.71%)
Oct 20, 2004 3.103 3.131 3.081 3.126 56,663,996 -0.00(-0.05%)
Oct 19, 2004 3.139 3.170 3.120 3.127 58,774,176 -0.00(-0.05%)
Oct 18, 2004 3.120 3.143 3.095 3.129 70,138,704 +0.01(+0.22%)
Oct 15, 2004 3.151 3.177 3.120 3.122 58,329,744 -0.03(-0.92%)
Oct 14, 2004 3.156 3.215 3.122 3.151 69,006,624 -0.09(-2.75%)
Oct 13, 2004 3.215 3.256 3.198 3.240 65,779,532 +0.06(+2.00%)
Oct 12, 2004 3.163 3.204 3.120 3.177 49,470,252 -0.02(-0.59%)
Oct 11, 2004 3.168 3.211 3.151 3.196 29,908,802 +0.01(+0.43%)
Oct 08, 2004 3.246 3.258 3.151 3.182 51,714,580 -0.08(-2.47%)
Oct 07, 2004 3.258 3.283 3.235 3.263 46,649,096 -0.03(-0.78%)
Oct 06, 2004 3.240 3.290 3.230 3.288 39,828,048 +0.03(+1.05%)
Oct 05, 2004 3.203 3.259 3.194 3.254 63,101,272 -0.01(-0.42%)
Oct 04, 2004 3.278 3.335 3.259 3.268 56,924,124 -0.01(-0.31%)
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.