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

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
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 (%)
Mar 31, 2011 7.083 7.112 7.023 7.024 93,151,448 -0.06(-0.80%)
Mar 30, 2011 7.081 7.081 7.081 7.081 101,298,488 +0.03(+0.46%)
Mar 29, 2011 7.179 7.203 6.447 7.048 152,377,616 -0.18(-2.44%)
Mar 28, 2011 7.273 7.343 7.220 7.225 66,337,384 -0.07(-0.92%)
Mar 25, 2011 7.345 7.421 7.258 7.292 90,582,960 -0.10(-1.32%)
Mar 24, 2011 7.254 7.397 7.246 7.390 108,298,336 +0.18(+2.45%)
Mar 23, 2011 7.122 7.249 7.117 7.213 88,619,816 +0.06(+0.79%)
Mar 22, 2011 7.155 7.174 7.090 7.157 83,725,184 -0.00(-0.06%)
Mar 21, 2011 7.179 7.180 7.141 7.161 84,141,256 +0.08(+1.08%)
Mar 18, 2011 7.189 7.223 7.078 7.085 168,798,272 -0.02(-0.27%)
Mar 17, 2011 6.983 7.172 6.982 7.103 155,248,976 +0.22(+3.21%)
Mar 16, 2011 6.997 7.085 6.875 6.882 150,456,816 -0.14(-1.93%)
Mar 15, 2011 6.978 7.062 6.966 7.018 129,725,272 -0.10(-1.35%)
Mar 14, 2011 7.083 7.227 7.078 7.114 101,866,760 -0.04(-0.58%)
Mar 11, 2011 7.102 7.179 7.091 7.155 96,143,256 +0.04(+0.60%)
Mar 10, 2011 7.158 7.184 7.074 7.112 116,087,160 -0.10(-1.36%)
Mar 09, 2011 7.270 7.270 7.160 7.210 89,050,792 -0.06(-0.83%)
Mar 08, 2011 7.237 7.323 7.193 7.270 91,427,592 +0.07(+1.00%)
Mar 07, 2011 7.355 7.381 7.191 7.198 103,808,360 -0.11(-1.48%)
Mar 04, 2011 7.417 7.450 7.211 7.306 161,841,744 -0.10(-1.37%)
Mar 03, 2011 7.486 7.519 7.393 7.407 122,955,824 -0.01(-0.09%)
Mar 02, 2011 7.347 7.462 7.335 7.414 85,311,432 +0.06(+0.77%)
Mar 01, 2011 7.482 7.517 7.345 7.357 114,089,056 -0.12(-1.65%)
Feb 28, 2011 7.383 7.515 7.364 7.481 161,487,296 +0.16(+2.23%)
Feb 25, 2011 7.273 7.338 7.253 7.318 156,221,728 +0.09(+1.21%)
Feb 24, 2011 7.400 7.415 7.215 7.230 331,351,328 -0.24(-3.26%)
Feb 23, 2011 8.269 7.496 7.299 7.474 563,781,696 -0.80(-9.62%)
Feb 22, 2011 8.156 8.324 8.105 8.269 178,215,936 -0.08(-0.90%)
Feb 18, 2011 8.367 8.367 8.290 8.345 78,935,272 +0.01(+0.10%)
Feb 17, 2011 8.345 8.365 8.276 8.336 57,339,020 -0.06(-0.76%)
Feb 16, 2011 8.314 8.422 8.292 8.400 87,520,744 +0.17(+2.08%)
Feb 15, 2011 8.165 8.260 8.151 8.228 73,314,432 -0.05(-0.66%)
Feb 14, 2011 8.307 8.346 8.241 8.283 69,938,256 -0.06(-0.68%)
Feb 11, 2011 8.297 8.369 8.271 8.340 83,690,192 -0.01(-0.12%)
Feb 10, 2011 8.309 8.468 8.256 8.350 134,999,904 -0.04(-0.49%)
Feb 09, 2011 8.240 8.391 8.228 8.391 112,563,152 +0.14(+1.66%)
Feb 08, 2011 8.245 8.271 8.189 8.254 57,738,100 +0.00(+0.00%)
Feb 07, 2011 8.180 8.302 8.163 8.254 101,424,784 +0.12(+1.50%)
Feb 04, 2011 8.106 8.148 8.072 8.132 65,405,248 +0.03(+0.40%)
Feb 03, 2011 8.019 8.141 7.967 8.100 91,092,208 +0.06(+0.75%)
Feb 02, 2011 7.964 8.067 7.961 8.040 68,479,000 +0.06(+0.80%)
Feb 01, 2011 7.901 7.990 7.870 7.976 84,514,480 +0.14(+1.82%)
Jan 31, 2011 7.786 7.839 7.738 7.834 124,872,328 +0.03(+0.40%)
Jan 28, 2011 8.000 8.005 7.777 7.803 120,420,520 -0.21(-2.63%)
Jan 27, 2011 8.055 8.055 7.986 8.014 83,952,776 -0.02(-0.30%)
Jan 26, 2011 8.052 8.106 7.985 8.038 84,009,200 -0.03(-0.42%)
Jan 25, 2011 8.189 8.201 8.038 8.072 103,037,408 -0.01(-0.17%)
Jan 24, 2011 8.005 8.160 8.000 8.086 98,862,680 -0.01(-0.15%)
Jan 21, 2011 8.050 8.168 8.029 8.098 173,874,544 +0.08(+0.96%)
Jan 20, 2011 7.901 8.022 7.846 8.021 125,580,056 +0.08(+0.99%)
Jan 19, 2011 7.926 7.969 7.901 7.942 96,340,736 -0.00(-0.04%)
Jan 18, 2011 7.911 7.959 7.901 7.945 86,062,992 +0.02(+0.19%)
Jan 14, 2011 7.839 7.955 7.819 7.930 89,492,816 +0.10(+1.31%)
Jan 13, 2011 7.796 7.859 7.769 7.827 76,513,016 +0.00(+0.02%)
Jan 12, 2011 7.799 7.837 7.762 7.825 83,869,064 +0.04(+0.46%)
Jan 11, 2011 7.753 7.897 7.750 7.789 145,730,512 +0.10(+1.27%)
Jan 10, 2011 7.691 7.724 7.642 7.691 75,669,920 -0.04(-0.51%)
Jan 07, 2011 7.666 7.782 7.666 7.731 129,895,136 +0.09(+1.14%)
Jan 06, 2011 7.582 7.709 7.575 7.644 112,013,816 +0.07(+0.86%)
Jan 05, 2011 7.463 7.582 7.441 7.578 115,183,040 +0.10(+1.31%)
Jan 04, 2011 7.419 7.505 7.374 7.481 113,267,776 +0.07(+1.00%)
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.