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

HP Inc (NY: HPQ )

35.59 -0.86 (-2.36%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 14, 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, 2015 9.023 9.030 9.030 9.030 13,612,943 +0.00(+0.00%)
Dec 30, 2015 9.084 9.122 9.008 9.030 10,999,378 -0.02(-0.17%)
Dec 29, 2015 8.901 9.099 8.901 9.046 12,673,446 +0.18(+1.98%)
Dec 28, 2015 8.924 8.939 8.832 8.870 10,557,357 -0.08(-0.85%)
Dec 24, 2015 8.962 8.947 8.947 8.947 6,066,018 -0.02(-0.17%)
Dec 23, 2015 8.962 8.992 8.893 8.962 15,670,652 +0.07(+0.77%)
Dec 22, 2015 8.695 8.966 8.619 8.893 25,800,340 +0.18(+2.01%)
Dec 21, 2015 8.847 8.870 8.626 8.718 24,038,900 -0.06(-0.70%)
Dec 18, 2015 9.023 9.084 8.733 8.779 50,428,772 -0.30(-3.28%)
Dec 17, 2015 9.366 9.419 9.069 9.076 33,752,320 -0.27(-2.94%)
Dec 16, 2015 9.358 9.454 9.290 9.351 23,889,318 +0.04(+0.41%)
Dec 15, 2015 9.320 9.507 9.305 9.313 24,607,810 +0.04(+0.41%)
Dec 14, 2015 9.381 9.511 9.160 9.275 25,416,122 -0.04(-0.41%)
Dec 11, 2015 9.259 9.366 9.183 9.313 27,388,632 -0.11(-1.21%)
Dec 10, 2015 9.244 9.442 9.244 9.427 19,927,858 +0.19(+2.06%)
Dec 09, 2015 9.214 9.496 9.187 9.236 30,945,738 -0.06(-0.66%)
Dec 08, 2015 9.091 9.427 9.069 9.297 27,001,956 +0.03(+0.33%)
Dec 07, 2015 9.313 9.503 9.206 9.267 28,341,592 -0.04(-0.38%)
Dec 04, 2015 9.174 9.483 9.151 9.302 28,893,274 +0.13(+1.40%)
Dec 03, 2015 9.038 9.340 8.955 9.174 62,708,772 +0.15(+1.67%)
Dec 02, 2015 9.521 9.521 8.985 9.023 69,227,752 -0.60(-6.20%)
Dec 01, 2015 9.536 9.642 9.453 9.619 23,577,548 +0.15(+1.59%)
Nov 30, 2015 9.498 9.581 9.355 9.468 38,202,412 -0.05(-0.56%)
Nov 27, 2015 9.468 9.725 9.445 9.521 22,799,388 -0.02(-0.24%)
Nov 25, 2015 9.944 9.544 9.544 9.544 95,239,224 -1.51(-13.66%)
Nov 24, 2015 10.62 11.19 10.59 11.05 38,166,136 +0.31(+2.88%)
Nov 23, 2015 10.80 10.82 10.56 10.74 19,228,308 +0.13(+1.21%)
Nov 20, 2015 10.45 10.64 10.43 10.62 26,636,484 +0.20(+1.96%)
Nov 19, 2015 10.32 10.45 10.28 10.41 20,335,466 +0.11(+1.10%)
Nov 18, 2015 10.14 10.34 10.10 10.30 16,988,796 +0.27(+2.71%)
Nov 17, 2015 10.12 10.31 10.01 10.03 19,566,068 -0.05(-0.52%)
Nov 16, 2015 9.929 10.14 9.898 10.08 16,827,018 +0.18(+1.83%)
Nov 13, 2015 10.09 10.16 9.838 9.898 23,169,506 -0.15(-1.50%)
Nov 12, 2015 10.41 10.42 10.03 10.05 27,058,670 -0.46(-4.38%)
Nov 11, 2015 10.67 10.73 10.49 10.51 12,923,967 -0.15(-1.42%)
Nov 10, 2015 10.47 10.68 10.44 10.66 20,847,164 +0.19(+1.80%)
Nov 09, 2015 10.76 10.83 10.45 10.47 26,000,680 -0.11(-1.00%)
Nov 06, 2015 10.54 10.62 10.44 10.58 28,757,388 -0.03(-0.28%)
Nov 05, 2015 10.73 10.76 10.54 10.61 22,053,916 -0.07(-0.64%)
Nov 04, 2015 10.76 10.90 10.50 10.68 46,233,192 -0.11(-1.05%)
Nov 03, 2015 10.37 10.95 10.23 10.79 52,418,020 +0.35(+3.33%)
Nov 02, 2015 9.242 10.57 9.370 10.44 68,362,064 +5.82(+125.92%)
Oct 30, 2015 9.299 4.622 4.622 4.622 169,531,504 -0.07(-1.50%)
Oct 29, 2015 4.737 4.761 4.675 4.692 58,281,192 -0.10(-2.18%)
Oct 28, 2015 4.718 4.800 4.697 4.797 48,631,404 +0.09(+1.93%)
Oct 27, 2015 4.787 4.806 4.688 4.706 88,536,936 -0.11(-2.21%)
Oct 26, 2015 4.962 4.975 4.804 4.812 58,404,916 -0.16(-3.31%)
Oct 23, 2015 4.968 5.014 4.926 4.977 48,555,736 +0.04(+0.90%)
Oct 22, 2015 4.862 4.958 4.862 4.932 46,464,184 +0.09(+1.91%)
Oct 21, 2015 4.902 4.934 4.836 4.840 48,352,592 -0.06(-1.16%)
Oct 20, 2015 4.941 4.963 4.879 4.896 48,149,972 -0.07(-1.45%)
Oct 19, 2015 4.903 4.982 4.888 4.968 72,865,752 +0.02(+0.42%)
Oct 16, 2015 4.951 4.965 4.890 4.948 70,272,904 +0.02(+0.31%)
Oct 15, 2015 4.979 5.016 4.926 4.932 68,967,504 -0.11(-2.21%)
Oct 14, 2015 4.994 5.052 4.962 5.044 50,204,360 +0.03(+0.65%)
Oct 13, 2015 4.975 5.075 4.960 5.011 51,331,812 -0.01(-0.24%)
Oct 12, 2015 5.008 5.034 4.939 5.023 49,605,708 +0.00(+0.00%)
Oct 09, 2015 4.996 5.104 4.980 5.023 138,886,720 +0.02(+0.41%)
Oct 08, 2015 4.799 5.006 4.783 5.003 117,045,032 +0.20(+4.18%)
Oct 07, 2015 4.819 4.845 4.758 4.802 100,178,776 +0.00(+0.04%)
Oct 06, 2015 4.655 4.821 4.648 4.800 122,874,496 +0.14(+3.02%)
Oct 05, 2015 4.518 4.670 4.499 4.660 92,698,176 +0.19(+4.26%)
Oct 02, 2015 4.288 4.470 4.286 4.470 90,850,472 +0.12(+2.84%)
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.