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

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing 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, 2008 6.196 6.337 6.162 6.222 74,767,920 +0.02(+0.28%)
Dec 30, 2008 6.127 6.216 6.050 6.204 62,847,636 +0.10(+1.71%)
Dec 29, 2008 6.066 6.108 5.995 6.100 62,170,576 +0.10(+1.74%)
Dec 26, 2008 5.951 6.021 5.951 5.995 26,126,236 +0.05(+0.84%)
Dec 24, 2008 5.918 5.985 5.889 5.946 26,428,134 +0.02(+0.38%)
Dec 23, 2008 6.004 6.074 5.891 5.923 60,429,504 -0.03(-0.58%)
Dec 22, 2008 6.078 6.079 5.836 5.958 77,055,808 -0.11(-1.84%)
Dec 19, 2008 6.052 6.175 5.978 6.069 128,999,424 +0.01(+0.08%)
Dec 18, 2008 6.288 6.288 5.947 6.064 106,400,976 -0.19(-3.02%)
Dec 17, 2008 6.182 6.376 6.054 6.253 97,182,912 +0.03(+0.41%)
Dec 16, 2008 6.057 6.266 5.990 6.227 113,628,672 +0.26(+4.31%)
Dec 15, 2008 6.182 6.189 5.899 5.970 88,616,200 -0.20(-3.20%)
Dec 12, 2008 5.839 6.189 5.829 6.167 102,515,880 +0.20(+3.42%)
Dec 11, 2008 5.887 6.216 5.870 5.963 100,137,536 -0.05(-0.91%)
Dec 10, 2008 5.846 6.088 5.846 6.018 82,774,592 +0.10(+1.71%)
Dec 09, 2008 5.922 6.184 5.894 5.916 106,944,168 -0.12(-2.04%)
Dec 08, 2008 5.898 6.144 5.824 6.040 116,008,512 +0.29(+5.07%)
Dec 05, 2008 5.639 5.875 5.455 5.748 124,799,088 +0.02(+0.42%)
Dec 04, 2008 5.951 5.999 5.628 5.724 108,628,904 -0.25(-4.11%)
Dec 03, 2008 5.757 5.983 5.666 5.970 127,214,536 +0.09(+1.61%)
Dec 02, 2008 5.803 5.922 5.671 5.875 126,325,072 +0.14(+2.48%)
Dec 01, 2008 5.843 5.970 5.733 5.733 122,805,344 -0.32(-5.22%)
Nov 28, 2008 5.971 6.060 5.923 6.048 43,128,500 +0.01(+0.20%)
Nov 26, 2008 5.721 6.043 5.661 6.036 129,004,520 +0.28(+4.79%)
Nov 25, 2008 6.100 6.107 5.637 5.760 219,580,800 -0.36(-5.88%)
Nov 24, 2008 6.018 6.172 5.736 6.120 195,759,456 +0.18(+3.06%)
Nov 21, 2008 5.582 5.970 5.539 5.939 224,553,904 +0.48(+8.83%)
Nov 20, 2008 5.618 5.906 5.388 5.457 236,077,024 -0.21(-3.63%)
Nov 19, 2008 5.692 5.973 5.649 5.663 211,262,800 -0.10(-1.67%)
Nov 18, 2008 5.754 5.802 5.443 5.759 396,589,216 +0.73(+14.49%)
Nov 17, 2008 5.107 5.246 5.001 5.030 92,148,224 -0.19(-3.68%)
Nov 14, 2008 5.267 5.486 5.143 5.222 0 -0.21(-3.94%)
Nov 13, 2008 5.255 5.462 4.840 5.436 222,849,104 +0.10(+1.83%)
Nov 12, 2008 5.517 5.596 5.315 5.339 118,625,088 -0.36(-6.35%)
Nov 11, 2008 5.774 5.827 5.522 5.700 93,820,736 -0.16(-2.69%)
Nov 10, 2008 6.055 6.131 5.754 5.858 91,678,824 -0.08(-1.36%)
Nov 07, 2008 5.802 5.999 5.752 5.939 106,067,528 +0.17(+2.97%)
Nov 06, 2008 6.030 6.072 5.723 5.767 173,009,856 -0.45(-7.20%)
Nov 05, 2008 6.496 6.506 6.167 6.215 130,531,024 -0.34(-5.20%)
Nov 04, 2008 6.710 6.710 6.414 6.556 157,923,920 -0.06(-0.96%)
Nov 03, 2008 6.523 6.753 6.523 6.619 126,735,216 +0.06(+0.86%)
Oct 31, 2008 6.367 6.731 6.367 6.563 167,847,472 +0.10(+1.57%)
Oct 30, 2008 6.271 6.563 6.210 6.462 171,377,760 +0.39(+6.47%)
Oct 29, 2008 6.004 6.292 5.949 6.069 163,682,816 +0.05(+0.88%)
Oct 28, 2008 5.443 6.033 5.277 6.016 161,922,688 +0.67(+12.54%)
Oct 27, 2008 5.436 5.616 5.316 5.346 139,777,136 -0.22(-3.88%)
Oct 24, 2008 5.186 5.712 5.148 5.562 160,779,360 -0.12(-2.14%)
Oct 23, 2008 6.038 6.088 5.443 5.683 221,008,528 -0.36(-5.90%)
Oct 22, 2008 6.405 6.405 5.879 6.040 179,134,208 -0.48(-7.41%)
Oct 21, 2008 6.894 6.978 6.493 6.523 163,480,672 -0.51(-7.22%)
Oct 20, 2008 6.909 7.075 6.703 7.031 126,393,448 +0.22(+3.27%)
Oct 17, 2008 6.763 7.081 6.553 6.808 128,554,480 +0.01(+0.13%)
Oct 16, 2008 6.624 6.830 6.354 6.799 169,844,576 +0.18(+2.72%)
Oct 15, 2008 6.751 6.961 6.575 6.619 168,610,576 -0.32(-4.60%)
Oct 14, 2008 7.207 7.372 6.837 6.938 166,085,024 -0.16(-2.25%)
Oct 13, 2008 6.601 7.183 6.489 7.098 156,776,944 +0.75(+11.89%)
Oct 10, 2008 6.211 6.969 6.086 6.343 0 -0.26(-3.90%)
Oct 09, 2008 7.000 7.050 6.601 6.601 197,671,136 -0.26(-3.75%)
Oct 08, 2008 6.474 7.201 6.367 6.858 240,795,952 +0.05(+0.81%)
Oct 07, 2008 6.988 7.166 6.787 6.803 159,930,512 -0.22(-3.10%)
Oct 06, 2008 7.245 7.372 6.739 7.021 172,594,384 -0.35(-4.77%)
Oct 03, 2008 7.387 7.734 7.307 7.372 0 -0.04(-0.60%)
Oct 02, 2008 7.590 7.595 7.192 7.417 165,476,704 -0.29(-3.80%)
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.