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

HP Inc (NY: HPQ )

27.62 -0.07 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 29, 2006 6.306 6.411 6.306 6.339 134,784,432 +0.12(+2.00%)
Sep 28, 2006 6.081 6.223 6.049 6.214 86,756,320 +0.10(+1.64%)
Sep 27, 2006 6.116 6.176 6.073 6.114 92,299,672 -0.05(-0.87%)
Sep 26, 2006 6.188 6.216 6.137 6.168 81,967,752 -0.00(-0.03%)
Sep 25, 2006 6.081 6.197 6.035 6.169 119,136,048 +0.10(+1.71%)
Sep 22, 2006 5.943 6.085 5.900 6.066 133,377,896 +0.04(+0.69%)
Sep 21, 2006 6.228 6.263 5.969 6.024 240,467,552 -0.33(-5.19%)
Sep 20, 2006 6.280 6.365 6.264 6.354 75,386,576 +0.07(+1.18%)
Sep 19, 2006 6.251 6.304 6.221 6.280 56,713,288 -0.01(-0.14%)
Sep 18, 2006 6.225 6.321 6.183 6.289 51,482,500 +0.04(+0.61%)
Sep 15, 2006 6.302 6.372 6.239 6.251 82,884,024 -0.01(-0.19%)
Sep 14, 2006 6.228 6.304 6.228 6.263 58,054,412 -0.02(-0.33%)
Sep 13, 2006 6.349 6.349 6.197 6.283 89,741,296 -0.10(-1.49%)
Sep 12, 2006 6.256 6.436 6.256 6.378 118,028,768 +0.10(+1.54%)
Sep 11, 2006 6.176 6.327 6.169 6.282 70,275,600 +0.03(+0.53%)
Sep 08, 2006 6.085 6.251 6.081 6.249 77,063,416 +0.13(+2.12%)
Sep 07, 2006 6.125 6.176 6.083 6.119 70,086,328 -0.07(-1.17%)
Sep 06, 2006 6.202 6.247 6.192 6.192 60,603,532 -0.11(-1.70%)
Sep 05, 2006 6.306 6.313 6.254 6.299 52,505,852 -0.01(-0.19%)
Sep 01, 2006 6.323 6.346 6.290 6.311 42,493,436 -0.01(-0.08%)
Aug 31, 2006 6.185 6.340 6.185 6.316 83,410,168 +0.10(+1.56%)
Aug 30, 2006 6.154 6.235 6.154 6.220 71,579,680 +0.04(+0.67%)
Aug 29, 2006 6.104 6.188 6.090 6.178 44,616,544 +0.08(+1.36%)
Aug 28, 2006 6.030 6.133 6.012 6.095 56,973,756 +0.01(+0.14%)
Aug 25, 2006 6.081 6.125 6.069 6.087 37,374,360 -0.03(-0.42%)
Aug 24, 2006 6.093 6.125 6.076 6.112 49,107,604 +0.02(+0.34%)
Aug 23, 2006 6.081 6.130 6.049 6.092 52,139,460 +0.04(+0.69%)
Aug 22, 2006 6.030 6.116 6.016 6.050 55,634,368 +0.02(+0.37%)
Aug 21, 2006 6.093 6.107 6.024 6.028 74,086,544 -0.11(-1.77%)
Aug 18, 2006 6.093 6.164 6.062 6.137 156,649,328 +0.06(+1.05%)
Aug 17, 2006 6.323 6.346 6.004 6.073 333,487,296 +0.12(+2.09%)
Aug 16, 2006 5.909 6.259 5.888 5.948 145,685,904 +0.08(+1.29%)
Aug 15, 2006 5.822 5.898 5.798 5.872 97,657,800 +0.12(+2.10%)
Aug 14, 2006 5.744 5.848 5.739 5.751 58,915,696 +0.04(+0.73%)
Aug 11, 2006 5.667 5.715 5.647 5.710 51,109,740 +0.01(+0.12%)
Aug 10, 2006 5.684 5.736 5.641 5.703 58,996,152 -0.01(-0.15%)
Aug 09, 2006 5.746 5.796 5.696 5.712 57,925,336 +0.03(+0.52%)
Aug 08, 2006 5.703 5.779 5.681 5.682 76,404,720 +0.03(+0.46%)
Aug 07, 2006 5.573 5.715 5.553 5.656 59,500,304 +0.05(+0.92%)
Aug 04, 2006 5.701 5.712 5.568 5.605 70,620,576 -0.03(-0.46%)
Aug 03, 2006 5.606 5.682 5.542 5.630 42,517,168 +0.02(+0.28%)
Aug 02, 2006 5.454 5.656 5.451 5.615 76,422,080 +0.14(+2.62%)
Aug 01, 2006 5.454 5.489 5.408 5.471 56,295,960 -0.04(-0.75%)
Jul 31, 2006 5.504 5.544 5.492 5.513 51,799,692 -0.03(-0.62%)
Jul 28, 2006 5.577 5.599 5.515 5.548 61,538,324 -0.01(-0.25%)
Jul 27, 2006 5.487 5.629 5.468 5.561 90,862,464 +0.08(+1.39%)
Jul 26, 2006 5.281 5.561 5.281 5.485 121,703,688 +0.07(+1.34%)
Jul 25, 2006 5.382 5.454 5.338 5.413 77,410,128 +0.04(+0.84%)
Jul 24, 2006 5.266 5.427 5.266 5.368 74,587,224 +0.10(+1.80%)
Jul 21, 2006 5.361 5.373 5.180 5.273 131,740,416 -0.22(-4.03%)
Jul 20, 2006 5.554 5.660 5.489 5.494 59,395,536 -0.08(-1.40%)
Jul 19, 2006 5.382 5.584 5.347 5.572 103,058,768 +0.22(+4.20%)
Jul 18, 2006 5.321 5.404 5.259 5.347 81,902,344 -0.04(-0.80%)
Jul 17, 2006 5.318 5.437 5.290 5.390 62,904,916 +0.08(+1.43%)
Jul 14, 2006 5.356 5.402 5.306 5.314 91,188,344 -0.08(-1.47%)
Jul 13, 2006 5.471 5.492 5.321 5.394 81,949,808 -0.08(-1.42%)
Jul 12, 2006 5.584 5.618 5.452 5.471 73,555,192 -0.15(-2.67%)
Jul 11, 2006 5.494 5.648 5.470 5.622 80,278,752 +0.11(+1.91%)
Jul 10, 2006 5.675 5.693 5.454 5.516 80,762,072 -0.16(-2.80%)
Jul 07, 2006 5.693 5.755 5.656 5.675 92,436,856 -0.04(-0.76%)
Jul 06, 2006 5.630 5.776 5.624 5.719 73,350,288 +0.06(+1.01%)
Jul 05, 2006 5.649 5.743 5.646 5.662 96,317,256 +0.04(+0.80%)
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.