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

HP Inc (NY: HPQ )

36.75 +0.82 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2006 7.091 7.141 7.057 7.062 36,656,088 -0.03(-0.41%)
Dec 28, 2006 7.101 7.141 7.077 7.091 44,113,416 -0.04(-0.58%)
Dec 27, 2006 7.019 7.149 7.017 7.132 57,138,212 +0.11(+1.64%)
Dec 26, 2006 6.955 7.034 6.954 7.017 36,852,076 +0.05(+0.74%)
Dec 22, 2006 6.943 7.050 6.943 6.966 41,728,936 -0.03(-0.42%)
Dec 21, 2006 7.046 7.069 6.943 6.995 77,388,776 -0.09(-1.31%)
Dec 20, 2006 6.918 7.108 6.918 7.087 123,056,064 +0.16(+2.25%)
Dec 19, 2006 6.866 6.943 6.858 6.931 83,754,768 +0.07(+1.00%)
Dec 18, 2006 6.846 6.899 6.841 6.863 56,720,580 +0.02(+0.23%)
Dec 15, 2006 6.851 6.904 6.834 6.847 91,775,544 +0.01(+0.08%)
Dec 14, 2006 6.801 6.851 6.770 6.842 86,398,808 +0.04(+0.61%)
Dec 13, 2006 6.841 6.849 6.767 6.801 93,478,160 -0.03(-0.40%)
Dec 12, 2006 6.901 6.907 6.781 6.829 118,795,152 -0.03(-0.45%)
Dec 11, 2006 6.782 6.889 6.760 6.859 111,040,936 +0.06(+0.93%)
Dec 08, 2006 6.846 6.890 6.763 6.796 68,983,024 -0.04(-0.55%)
Dec 07, 2006 6.866 6.895 6.818 6.834 76,713,328 -0.05(-0.70%)
Dec 06, 2006 6.842 6.902 6.839 6.882 99,594,512 +0.04(+0.58%)
Dec 05, 2006 6.815 6.859 6.811 6.842 76,976,976 +0.01(+0.13%)
Dec 04, 2006 6.762 6.844 6.733 6.834 55,475,844 +0.07(+1.06%)
Dec 01, 2006 6.724 6.823 6.722 6.762 79,470,528 -0.00(-0.05%)
Nov 30, 2006 6.731 6.823 6.695 6.765 72,947,040 +0.01(+0.18%)
Nov 29, 2006 6.712 6.763 6.696 6.753 67,100,756 +0.09(+1.34%)
Nov 28, 2006 6.595 6.679 6.578 6.664 72,504,328 +0.04(+0.60%)
Nov 27, 2006 6.753 6.763 6.621 6.625 91,220,256 -0.16(-2.33%)
Nov 24, 2006 6.746 6.822 6.738 6.782 22,932,512 -0.03(-0.40%)
Nov 22, 2006 6.844 6.851 6.763 6.810 81,204,640 -0.05(-0.68%)
Nov 21, 2006 6.801 6.858 6.801 6.856 71,179,096 +0.05(+0.71%)
Nov 20, 2006 6.805 6.866 6.762 6.808 121,149,296 -0.01(-0.15%)
Nov 17, 2006 6.868 6.868 6.688 6.818 177,126,768 -0.06(-0.90%)
Nov 16, 2006 6.858 6.901 6.810 6.880 166,598,448 +0.06(+0.85%)
Nov 15, 2006 6.974 7.003 6.817 6.822 104,165,728 -0.15(-2.16%)
Nov 14, 2006 6.880 6.986 6.841 6.973 76,401,264 +0.08(+1.12%)
Nov 13, 2006 6.858 6.904 6.846 6.895 79,034,808 +0.04(+0.58%)
Nov 10, 2006 6.813 6.858 6.777 6.856 72,501,992 +0.07(+1.09%)
Nov 09, 2006 6.707 6.844 6.705 6.782 134,058,608 +0.12(+1.75%)
Nov 08, 2006 6.635 6.686 6.602 6.666 72,923,128 +0.03(+0.47%)
Nov 07, 2006 6.657 6.685 6.623 6.635 63,154,820 -0.01(-0.08%)
Nov 06, 2006 6.553 6.652 6.553 6.640 56,304,696 +0.09(+1.33%)
Nov 03, 2006 6.616 6.664 6.541 6.553 56,563,092 -0.06(-0.96%)
Nov 02, 2006 6.611 6.657 6.592 6.616 43,456,632 +0.01(+0.10%)
Nov 01, 2006 6.688 6.709 6.599 6.609 59,063,060 -0.03(-0.49%)
Oct 31, 2006 6.669 6.703 6.601 6.642 73,555,408 -0.03(-0.46%)
Oct 30, 2006 6.549 6.703 6.539 6.673 59,893,660 +0.08(+1.20%)
Oct 27, 2006 6.669 6.724 6.558 6.594 78,628,840 -0.12(-1.81%)
Oct 26, 2006 6.719 6.769 6.693 6.715 70,892,120 +0.00(+0.00%)
Oct 25, 2006 6.782 6.803 6.673 6.715 86,264,648 -0.05(-0.68%)
Oct 24, 2006 6.798 6.853 6.697 6.762 67,555,136 -0.07(-1.08%)
Oct 23, 2006 6.721 6.875 6.721 6.835 85,926,928 +0.08(+1.24%)
Oct 20, 2006 6.810 6.810 6.688 6.751 67,418,064 -0.03(-0.46%)
Oct 19, 2006 6.679 6.803 6.645 6.782 84,059,824 +0.09(+1.41%)
Oct 18, 2006 6.707 6.770 6.621 6.688 59,130,724 -0.01(-0.13%)
Oct 17, 2006 6.604 6.712 6.561 6.697 68,970,776 +0.05(+0.77%)
Oct 16, 2006 6.662 6.705 6.633 6.645 51,198,020 -0.02(-0.26%)
Oct 13, 2006 6.553 6.686 6.553 6.662 73,789,312 +0.08(+1.15%)
Oct 12, 2006 6.522 6.613 6.515 6.587 91,182,928 +0.09(+1.45%)
Oct 11, 2006 6.503 6.571 6.477 6.493 95,545,912 -0.01(-0.16%)
Oct 10, 2006 6.523 6.541 6.448 6.503 61,458,620 -0.01(-0.18%)
Oct 09, 2006 6.441 6.515 6.419 6.515 65,186,992 +0.05(+0.74%)
Oct 06, 2006 6.438 6.523 6.426 6.467 79,900,408 -0.02(-0.32%)
Oct 05, 2006 6.450 6.487 6.424 6.487 71,629,400 -0.03(-0.47%)
Oct 04, 2006 6.361 6.539 6.361 6.518 88,539,472 +0.10(+1.60%)
Oct 03, 2006 6.378 6.429 6.318 6.415 98,855,488 -0.04(-0.64%)
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.