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

HP Inc (NY: HPQ )

38.11 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 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 (%)
Aug 29, 2003 3.374 3.442 3.365 3.417 56,707,632 +0.03(+0.81%)
Aug 28, 2003 3.369 3.394 3.334 3.389 48,848,456 +0.04(+1.28%)
Aug 27, 2003 3.358 3.365 3.334 3.346 47,542,968 -0.01(-0.31%)
Aug 26, 2003 3.309 3.360 3.309 3.357 61,090,176 +0.03(+0.93%)
Aug 25, 2003 3.326 3.377 3.309 3.326 59,690,188 -0.01(-0.26%)
Aug 22, 2003 3.461 3.471 3.327 3.334 108,105,816 -0.07(-1.97%)
Aug 21, 2003 3.429 3.429 3.343 3.401 164,493,200 +0.01(+0.20%)
Aug 20, 2003 3.427 3.454 3.343 3.394 299,331,168 -0.40(-10.45%)
Aug 19, 2003 3.857 4.097 3.739 3.790 68,195,688 -0.00(-0.09%)
Aug 18, 2003 3.675 3.823 3.674 3.794 68,209,104 +0.13(+3.41%)
Aug 15, 2003 3.667 3.735 3.626 3.669 37,036,068 +0.04(+1.18%)
Aug 14, 2003 3.634 3.660 3.595 3.626 46,905,976 +0.02(+0.47%)
Aug 13, 2003 3.638 3.660 3.583 3.609 59,631,856 +0.02(+0.48%)
Aug 12, 2003 3.429 3.598 3.425 3.591 75,403,288 +0.17(+4.96%)
Aug 11, 2003 3.411 3.435 3.398 3.422 47,575,636 -0.02(-0.60%)
Aug 08, 2003 3.369 3.444 3.331 3.442 59,347,192 +0.13(+3.99%)
Aug 07, 2003 3.334 3.394 3.285 3.310 100,648,552 -0.10(-2.92%)
Aug 06, 2003 3.418 3.432 3.274 3.410 89,852,320 -0.01(-0.40%)
Aug 05, 2003 3.567 3.574 3.411 3.423 79,189,672 -0.14(-3.99%)
Aug 04, 2003 3.626 3.633 3.523 3.566 46,803,308 -0.03(-0.81%)
Aug 01, 2003 3.600 3.686 3.595 3.595 55,476,228 -0.03(-0.94%)
Jul 31, 2003 3.651 3.730 3.600 3.629 67,585,528 +0.03(+0.71%)
Jul 30, 2003 3.653 3.667 3.600 3.603 55,825,640 -0.04(-1.18%)
Jul 29, 2003 3.665 3.732 3.643 3.646 58,884,028 -0.02(-0.51%)
Jul 28, 2003 3.669 3.713 3.619 3.665 50,686,524 -0.00(-0.09%)
Jul 25, 2003 3.619 3.679 3.389 3.669 65,825,048 +0.05(+1.42%)
Jul 24, 2003 3.771 3.783 3.497 3.617 66,663,872 -0.18(-4.65%)
Jul 23, 2003 3.771 3.794 3.669 3.794 49,521,616 +0.03(+0.73%)
Jul 22, 2003 3.771 3.789 3.720 3.766 67,181,864 +0.02(+0.64%)
Jul 21, 2003 3.780 3.802 3.696 3.742 69,634,760 -0.12(-3.19%)
Jul 18, 2003 3.789 3.909 3.735 3.866 77,794,352 +0.13(+3.39%)
Jul 17, 2003 3.813 3.847 3.711 3.739 59,762,520 -0.15(-3.92%)
Jul 16, 2003 4.010 4.037 3.861 3.891 59,054,944 -0.03(-0.87%)
Jul 15, 2003 4.030 4.063 3.895 3.926 75,522,288 -0.11(-2.64%)
Jul 14, 2003 3.960 4.063 3.958 4.032 90,644,480 +0.11(+2.89%)
Jul 11, 2003 3.720 3.919 3.720 3.919 88,229,504 +0.14(+3.67%)
Jul 10, 2003 3.866 3.879 3.710 3.780 92,950,376 -0.15(-3.84%)
Jul 09, 2003 3.814 3.969 3.790 3.931 113,930,344 +0.14(+3.71%)
Jul 08, 2003 3.780 3.823 3.749 3.790 83,947,880 +0.01(+0.27%)
Jul 07, 2003 3.735 3.789 3.686 3.780 84,017,872 +0.13(+3.52%)
Jul 03, 2003 3.600 3.691 3.600 3.651 31,074,458 -0.04(-1.21%)
Jul 02, 2003 3.651 3.708 3.627 3.696 75,560,792 +0.07(+1.79%)
Jul 01, 2003 3.651 3.651 3.576 3.631 65,076,636 -0.02(-0.56%)
Jun 30, 2003 3.629 3.684 3.615 3.651 113,983,424 +0.07(+1.96%)
Jun 27, 2003 3.667 3.694 3.566 3.581 61,947,084 -0.07(-1.92%)
Jun 26, 2003 3.549 3.771 3.480 3.651 57,292,712 +0.09(+2.40%)
Jun 25, 2003 3.609 3.686 3.559 3.566 101,559,712 -0.05(-1.47%)
Jun 24, 2003 3.557 3.643 3.557 3.619 66,040,296 -0.04(-1.22%)
Jun 23, 2003 3.720 3.732 3.607 3.663 44,996,160 -0.06(-1.52%)
Jun 20, 2003 3.753 3.768 3.686 3.720 79,784,664 +0.02(+0.46%)
Jun 19, 2003 3.780 3.814 3.684 3.703 53,914,076 -0.06(-1.68%)
Jun 18, 2003 3.720 3.780 3.694 3.766 67,268,784 +0.06(+1.52%)
Jun 17, 2003 3.694 3.717 3.634 3.710 60,548,848 +0.04(+1.22%)
Jun 16, 2003 3.600 3.669 3.567 3.665 46,992,892 +0.07(+1.86%)
Jun 13, 2003 3.600 3.669 3.525 3.598 46,216,480 -0.04(-1.18%)
Jun 12, 2003 3.677 3.686 3.586 3.641 67,040,704 +0.01(+0.19%)
Jun 11, 2003 3.609 3.648 3.591 3.634 109,058,392 -0.07(-1.94%)
Jun 10, 2003 3.720 3.746 3.658 3.706 57,709,208 +0.02(+0.42%)
Jun 09, 2003 3.686 3.780 3.663 3.691 67,670,112 -0.09(-2.27%)
Jun 06, 2003 3.806 3.909 3.756 3.777 128,749,784 +0.02(+0.59%)
Jun 05, 2003 3.598 3.754 3.549 3.754 120,711,528 +0.15(+4.09%)
Jun 04, 2003 3.439 3.645 3.439 3.607 136,421,136 +0.17(+4.83%)
Jun 03, 2003 3.394 3.471 3.394 3.441 86,225,768 +0.00(+0.10%)
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.