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: 4:00 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 (%)
Jun 30, 2008 7.696 7.789 7.517 7.579 89,860,512 -0.06(-0.83%)
Jun 27, 2008 7.646 7.686 7.549 7.643 84,692,608 -0.02(-0.20%)
Jun 26, 2008 7.758 7.758 7.588 7.658 102,700,232 -0.16(-2.04%)
Jun 25, 2008 7.739 7.921 7.739 7.818 68,486,520 +0.10(+1.24%)
Jun 24, 2008 7.751 7.795 7.691 7.722 99,402,104 -0.08(-1.03%)
Jun 23, 2008 7.864 7.883 7.773 7.802 64,558,360 -0.02(-0.28%)
Jun 20, 2008 7.895 7.986 7.739 7.825 117,409,656 -0.16(-2.04%)
Jun 19, 2008 7.912 8.047 7.850 7.987 82,656,512 +0.00(+0.00%)
Jun 18, 2008 8.027 8.066 7.897 7.987 91,697,968 -0.13(-1.58%)
Jun 17, 2008 8.210 8.229 8.073 8.116 72,317,504 -0.04(-0.50%)
Jun 16, 2008 8.066 8.234 8.058 8.157 59,346,980 +0.02(+0.27%)
Jun 13, 2008 8.082 8.243 8.073 8.135 81,586,608 +0.08(+1.02%)
Jun 12, 2008 8.017 8.123 8.003 8.053 64,830,940 +0.08(+1.05%)
Jun 11, 2008 8.143 8.147 7.939 7.969 81,133,552 -0.19(-2.29%)
Jun 10, 2008 8.181 8.258 8.092 8.155 73,476,376 -0.01(-0.13%)
Jun 09, 2008 8.174 8.205 8.089 8.166 62,920,612 +0.00(+0.00%)
Jun 06, 2008 8.245 8.306 8.143 8.166 97,816,984 -0.15(-1.81%)
Jun 05, 2008 8.078 8.356 8.047 8.317 132,528,504 +0.29(+3.63%)
Jun 04, 2008 7.890 8.087 7.890 8.025 76,831,256 +0.10(+1.23%)
Jun 03, 2008 7.984 8.053 7.895 7.927 85,058,376 -0.00(-0.02%)
Jun 02, 2008 8.034 8.059 7.843 7.929 85,092,632 -0.14(-1.72%)
May 30, 2008 8.066 8.161 8.044 8.068 102,360,040 +0.03(+0.32%)
May 29, 2008 7.969 8.073 7.912 8.042 85,014,048 +0.07(+0.84%)
May 28, 2008 7.886 7.998 7.876 7.975 104,420,112 +0.14(+1.79%)
May 27, 2008 7.720 7.879 7.717 7.835 91,219,528 +0.13(+1.65%)
May 26, 2008 7.679 7.741 7.665 7.708 0 +0.00(+0.00%)
May 23, 2008 7.679 7.741 7.665 7.708 97,879,440 +0.01(+0.13%)
May 22, 2008 7.751 7.770 7.663 7.698 170,748,736 +0.02(+0.22%)
May 21, 2008 7.921 7.946 7.612 7.681 201,287,424 -0.28(-3.57%)
May 20, 2008 8.003 8.029 7.866 7.965 126,628,184 -0.04(-0.54%)
May 19, 2008 8.113 8.238 7.962 8.008 121,503,728 -0.10(-1.23%)
May 16, 2008 8.070 8.147 7.939 8.107 144,911,344 +0.10(+1.20%)
May 15, 2008 7.864 8.070 7.763 8.011 167,215,792 +0.19(+2.39%)
May 14, 2008 7.701 7.969 7.698 7.825 320,827,392 +0.23(+3.09%)
May 13, 2008 7.610 7.861 7.418 7.590 826,688,896 -0.44(-5.47%)
May 12, 2008 8.468 8.567 7.861 8.029 234,439,616 -0.39(-4.68%)
May 09, 2008 8.375 8.461 8.332 8.423 56,079,348 +0.01(+0.14%)
May 08, 2008 8.378 8.478 8.308 8.411 61,673,584 +0.07(+0.84%)
May 07, 2008 8.327 8.550 8.293 8.341 109,561,856 +0.00(+0.02%)
May 06, 2008 8.270 8.377 8.150 8.339 67,413,792 +0.06(+0.75%)
May 05, 2008 8.243 8.330 8.195 8.277 50,557,144 -0.01(-0.17%)
May 02, 2008 8.279 8.318 8.186 8.291 68,004,344 +0.06(+0.69%)
May 01, 2008 7.946 8.260 7.929 8.234 96,628,112 +0.29(+3.62%)
Apr 30, 2008 8.234 8.234 7.905 7.946 96,499,760 -0.26(-3.11%)
Apr 29, 2008 8.159 8.234 8.113 8.202 55,166,268 +0.04(+0.53%)
Apr 28, 2008 8.135 8.212 8.101 8.159 47,382,796 +0.02(+0.30%)
Apr 25, 2008 8.281 8.281 8.018 8.135 71,970,272 -0.15(-1.86%)
Apr 24, 2008 8.233 8.392 8.204 8.289 61,246,024 +0.06(+0.71%)
Apr 23, 2008 8.260 8.329 8.185 8.231 61,212,772 -0.03(-0.33%)
Apr 22, 2008 8.289 8.308 8.181 8.258 57,315,336 -0.05(-0.58%)
Apr 21, 2008 8.221 8.320 8.161 8.306 47,261,216 +0.05(+0.56%)
Apr 18, 2008 8.198 8.315 8.183 8.260 97,634,296 +0.15(+1.84%)
Apr 17, 2008 8.120 8.143 8.010 8.111 54,686,560 +0.04(+0.45%)
Apr 16, 2008 7.972 8.099 7.945 8.075 75,227,808 +0.22(+2.79%)
Apr 15, 2008 7.893 7.909 7.765 7.855 49,891,672 +0.00(+0.00%)
Apr 14, 2008 7.778 7.929 7.753 7.855 50,833,072 +0.06(+0.77%)
Apr 11, 2008 7.933 7.946 7.775 7.795 59,944,140 -0.19(-2.36%)
Apr 10, 2008 7.869 8.029 7.869 7.984 63,272,596 +0.08(+1.04%)
Apr 09, 2008 7.897 7.926 7.759 7.902 69,299,208 +0.00(+0.04%)
Apr 08, 2008 7.809 7.921 7.747 7.898 72,289,104 +0.03(+0.33%)
Apr 07, 2008 7.963 8.046 7.840 7.873 82,314,424 -0.08(-1.03%)
Apr 04, 2008 8.047 8.101 7.919 7.955 72,103,008 -0.10(-1.19%)
Apr 03, 2008 8.034 8.104 7.950 8.051 88,619,864 -0.05(-0.57%)
Apr 02, 2008 8.152 8.229 8.022 8.097 76,360,664 -0.06(-0.76%)
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.