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 (%)
Jul 29, 2011 6.138 6.150 6.018 6.030 119,321,624 -0.18(-2.93%)
Jul 28, 2011 6.287 6.323 6.192 6.211 85,769,824 -0.10(-1.55%)
Jul 27, 2011 6.331 6.379 6.249 6.309 110,507,576 -0.11(-1.79%)
Jul 26, 2011 6.359 6.463 6.350 6.424 85,260,288 +0.07(+1.02%)
Jul 25, 2011 6.218 6.412 6.210 6.359 111,670,488 +0.07(+1.06%)
Jul 22, 2011 6.340 6.342 6.285 6.292 93,593,424 +0.08(+1.30%)
Jul 21, 2011 6.059 6.235 5.987 6.211 105,791,448 +0.16(+2.69%)
Jul 20, 2011 6.134 6.141 6.019 6.048 87,545,712 -0.06(-0.93%)
Jul 19, 2011 6.042 6.122 5.988 6.105 93,122,632 +0.10(+1.68%)
Jul 18, 2011 5.997 6.018 5.966 6.004 89,399,608 -0.01(-0.20%)
Jul 15, 2011 6.048 6.067 5.995 6.016 88,467,776 -0.01(-0.11%)
Jul 14, 2011 6.093 6.119 6.002 6.023 90,058,632 -0.05(-0.87%)
Jul 13, 2011 6.069 6.138 6.052 6.076 64,539,748 +0.03(+0.48%)
Jul 12, 2011 6.028 6.122 6.018 6.047 88,506,448 -0.00(-0.06%)
Jul 11, 2011 6.172 6.172 6.030 6.050 106,471,928 -0.20(-3.13%)
Jul 08, 2011 6.194 6.247 6.138 6.246 87,938,432 -0.00(-0.05%)
Jul 07, 2011 6.253 6.273 6.228 6.249 93,544,392 +0.04(+0.69%)
Jul 06, 2011 6.251 6.273 6.189 6.206 95,645,992 -0.05(-0.74%)
Jul 05, 2011 6.306 6.343 6.218 6.253 95,714,456 -0.10(-1.57%)
Jul 01, 2011 6.266 6.366 6.230 6.352 86,647,432 +0.11(+1.79%)
Jun 30, 2011 6.223 6.385 6.211 6.240 159,685,904 +0.15(+2.39%)
Jun 29, 2011 6.030 6.103 6.016 6.095 78,817,024 +0.08(+1.31%)
Jun 28, 2011 6.012 6.035 5.993 6.016 83,040,344 +0.02(+0.31%)
Jun 27, 2011 6.009 6.060 5.985 5.997 88,908,432 +0.01(+0.23%)
Jun 24, 2011 6.031 6.036 5.980 5.983 214,944,256 -0.06(-0.94%)
Jun 23, 2011 5.970 6.050 5.923 6.040 113,733,968 +0.02(+0.31%)
Jun 22, 2011 6.055 6.086 6.019 6.021 74,861,936 -0.03(-0.51%)
Jun 21, 2011 6.023 6.112 6.006 6.052 98,916,880 +0.05(+0.89%)
Jun 20, 2011 6.010 6.016 5.987 5.999 97,009,448 -0.00(-0.03%)
Jun 17, 2011 6.038 6.055 5.990 6.000 229,594,816 +0.01(+0.09%)
Jun 16, 2011 5.844 6.019 5.839 5.995 164,305,264 +0.12(+2.07%)
Jun 15, 2011 5.920 5.925 5.820 5.874 145,530,224 -0.08(-1.35%)
Jun 14, 2011 5.975 6.048 5.939 5.954 117,378,000 +0.01(+0.23%)
Jun 13, 2011 6.023 6.031 5.932 5.940 126,799,720 -0.10(-1.70%)
Jun 10, 2011 6.088 6.091 6.024 6.043 83,530,392 -0.04(-0.59%)
Jun 09, 2011 6.088 6.126 6.062 6.079 67,523,944 +0.02(+0.28%)
Jun 08, 2011 6.040 6.129 6.035 6.062 93,398,280 -0.04(-0.59%)
Jun 07, 2011 6.194 6.198 6.098 6.098 98,975,640 -0.07(-1.08%)
Jun 06, 2011 6.170 6.213 6.156 6.165 89,951,504 -0.03(-0.42%)
Jun 03, 2011 6.180 6.237 6.172 6.191 93,121,048 +0.02(+0.38%)
May 24, 2011 6.107 6.199 6.100 6.168 159,411,232 +0.03(+0.46%)
May 23, 2011 6.100 6.172 6.076 6.139 154,563,824 -0.03(-0.47%)
May 20, 2011 6.174 6.232 6.156 6.168 134,214,720 -0.03(-0.42%)
May 19, 2011 6.246 6.287 6.172 6.194 181,574,432 -0.06(-0.99%)
May 18, 2011 6.280 6.282 6.170 6.256 260,545,936 -0.07(-1.14%)
May 17, 2011 6.441 6.457 6.179 6.328 585,846,144 -0.50(-7.26%)
May 16, 2011 6.892 6.916 6.799 6.823 106,416,776 -0.10(-1.51%)
May 13, 2011 6.995 7.005 6.895 6.928 82,159,512 -0.08(-1.15%)
May 12, 2011 7.009 7.060 6.979 7.009 82,682,544 -0.03(-0.44%)
May 11, 2011 7.111 7.125 6.988 7.039 98,956,944 -0.09(-1.23%)
May 10, 2011 7.043 7.156 7.029 7.127 52,575,848 +0.09(+1.34%)
May 09, 2011 6.993 7.091 6.986 7.033 54,453,724 +0.04(+0.51%)
May 06, 2011 7.038 7.118 6.973 6.997 74,903,232 +0.00(+0.02%)
May 05, 2011 6.969 7.086 6.962 6.995 75,300,112 -0.02(-0.34%)
May 04, 2011 6.923 7.050 6.894 7.019 89,717,504 +0.10(+1.51%)
May 03, 2011 6.834 6.923 6.823 6.914 86,771,208 +0.04(+0.62%)
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.