Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.887	5.976	5.803	5.889	113,791,648	-0.06(-1.01%)
May 28, 2009	5.889	6.014	5.862	5.949	96,845,376	+0.06(+1.05%)
May 27, 2009	5.915	6.043	5.872	5.887	98,236,280	-0.02(-0.38%)
May 26, 2009	5.805	6.012	5.786	5.910	117,011,976	+0.06(+0.97%)
May 22, 2009	5.884	5.942	5.803	5.853	70,023,088	-0.01(-0.23%)
May 21, 2009	5.882	5.896	5.752	5.867	148,184,016	-0.08(-1.30%)
May 20, 2009	6.167	6.086	5.903	5.944	276,837,280	-0.33(-5.22%)
May 19, 2009	6.167	6.340	6.105	6.271	151,883,744	+0.15(+2.38%)
May 18, 2009	6.035	6.131	5.935	6.126	102,821,112	+0.12(+2.06%)
May 15, 2009	5.992	6.111	5.973	6.002	99,007,136	+0.01(+0.23%)
May 14, 2009	5.899	6.012	5.846	5.988	85,813,424	+0.12(+2.10%)
May 13, 2009	5.934	5.970	5.817	5.865	82,517,472	-0.11(-1.86%)
May 12, 2009	6.019	6.042	5.946	5.976	80,529,512	-0.03(-0.49%)
May 11, 2009	5.836	6.060	5.834	6.006	82,858,888	+0.06(+1.01%)
May 08, 2009	5.973	5.975	5.726	5.946	139,700,416	+0.06(+1.03%)
May 07, 2009	6.251	6.251	5.874	5.885	159,991,760	-0.34(-5.52%)
May 06, 2009	6.287	6.309	6.153	6.228	89,901,344	-0.08(-1.28%)
May 05, 2009	6.271	6.338	6.251	6.309	75,246,120	-0.06(-0.92%)
May 04, 2009	6.301	6.385	6.222	6.367	75,226,344	+0.11(+1.70%)

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.