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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 3.467 3.491 3.429 3.455 40,884,252 -0.01(-0.30%)
Jul 29, 2004 3.460 3.499 3.446 3.465 40,780,428 +0.05(+1.40%)
Jul 28, 2004 3.388 3.427 3.347 3.417 37,705,344 -0.01(-0.35%)
Jul 27, 2004 3.381 3.448 3.367 3.429 42,803,264 +0.05(+1.37%)
Jul 26, 2004 3.359 3.395 3.333 3.383 43,035,992 +0.03(+0.77%)
Jul 23, 2004 3.424 3.424 3.348 3.357 37,653,432 -0.07(-1.90%)
Jul 22, 2004 3.345 3.429 3.345 3.422 42,585,112 +0.05(+1.37%)
Jul 21, 2004 3.468 3.468 3.372 3.376 43,830,428 -0.05(-1.55%)
Jul 20, 2004 3.374 3.472 3.369 3.429 48,943,512 +0.04(+1.27%)
Jul 19, 2004 3.343 3.413 3.338 3.386 46,086,580 +0.02(+0.56%)
Jul 16, 2004 3.381 3.422 3.357 3.367 47,887,180 -0.00(-0.05%)
Jul 15, 2004 3.405 3.431 3.348 3.369 64,269,932 -0.04(-1.26%)
Jul 14, 2004 3.420 3.437 3.389 3.412 66,987,460 -0.06(-1.73%)
Jul 13, 2004 3.465 3.513 3.458 3.472 37,087,644 +0.02(+0.70%)
Jul 12, 2004 3.429 3.460 3.420 3.448 42,900,672 -0.00(-0.10%)
Jul 09, 2004 3.437 3.472 3.432 3.451 45,170,820 +0.02(+0.70%)
Jul 08, 2004 3.446 3.480 3.415 3.427 41,253,472 -0.05(-1.33%)
Jul 07, 2004 3.431 3.528 3.429 3.473 50,936,600 +0.04(+1.10%)
Jul 06, 2004 3.463 3.472 3.415 3.436 56,434,652 -0.06(-1.81%)
Jul 02, 2004 3.528 3.532 3.467 3.499 35,117,888 -0.03(-0.83%)
Jul 01, 2004 3.575 3.576 3.489 3.528 64,174,272 -0.09(-2.46%)
Jun 30, 2004 3.592 3.635 3.590 3.617 49,244,488 +0.00(+0.00%)
Jun 29, 2004 3.587 3.626 3.583 3.617 47,172,656 +0.02(+0.57%)
Jun 28, 2004 3.580 3.643 3.580 3.597 64,889,380 +0.03(+0.82%)
Jun 25, 2004 3.593 3.621 3.552 3.568 64,222,684 -0.04(-1.00%)
Jun 24, 2004 3.616 3.648 3.593 3.604 62,121,688 -0.02(-0.52%)
Jun 23, 2004 3.573 3.647 3.545 3.623 64,952,376 +0.04(+1.15%)
Jun 22, 2004 3.557 3.595 3.556 3.581 54,520,308 +0.02(+0.48%)
Jun 21, 2004 3.573 3.607 3.563 3.564 56,671,468 -0.02(-0.62%)
Jun 18, 2004 3.600 3.607 3.551 3.587 56,603,220 -0.03(-0.81%)
Jun 17, 2004 3.652 3.667 3.576 3.616 54,047,264 -0.07(-1.91%)
Jun 16, 2004 3.707 3.707 3.672 3.686 44,361,804 -0.03(-0.92%)
Jun 15, 2004 3.719 3.772 3.691 3.720 41,794,760 +0.02(+0.51%)
Jun 14, 2004 3.669 3.729 3.669 3.701 51,999,348 -0.03(-0.74%)
Jun 10, 2004 3.758 3.763 3.688 3.729 48,784,860 -0.03(-0.78%)
Jun 09, 2004 3.772 3.803 3.741 3.758 84,717,600 -0.01(-0.36%)
Jun 08, 2004 3.686 3.772 3.684 3.772 62,267,512 +0.06(+1.57%)
Jun 07, 2004 3.681 3.719 3.671 3.713 47,445,052 +0.07(+1.88%)
Jun 04, 2004 3.629 3.672 3.628 3.645 50,974,512 +0.02(+0.66%)
Jun 03, 2004 3.623 3.648 3.609 3.621 38,490,448 -0.03(-0.89%)
Jun 02, 2004 3.638 3.660 3.614 3.653 39,171,724 +0.02(+0.66%)
Jun 01, 2004 3.641 3.652 3.611 3.629 58,344,328 -0.01(-0.33%)
May 28, 2004 3.660 3.669 3.614 3.641 57,433,820 +0.02(+0.47%)
May 27, 2004 3.681 3.686 3.609 3.624 45,545,288 -0.02(-0.52%)
May 26, 2004 3.600 3.655 3.592 3.643 41,048,740 +0.04(+1.09%)
May 25, 2004 3.563 3.612 3.530 3.604 47,476,548 +0.05(+1.35%)
May 24, 2004 3.583 3.599 3.518 3.556 57,693,968 -0.01(-0.38%)
May 21, 2004 3.581 3.599 3.528 3.569 51,446,392 +0.02(+0.43%)
May 20, 2004 3.545 3.587 3.532 3.554 60,046,356 +0.03(+0.88%)
May 19, 2004 3.635 3.659 3.523 3.523 191,793,120 +0.12(+3.63%)
May 18, 2004 3.376 3.425 3.360 3.400 56,936,860 +0.06(+1.69%)
May 17, 2004 3.305 3.377 3.293 3.343 51,264,408 -0.02(-0.56%)
May 14, 2004 3.427 3.432 3.343 3.362 88,696,192 -0.07(-2.10%)
May 13, 2004 3.415 3.506 3.405 3.434 63,154,688 -0.01(-0.40%)
May 12, 2004 3.403 3.460 3.386 3.448 64,275,764 +0.00(+0.00%)
May 11, 2004 3.437 3.467 3.412 3.448 65,590,488 +0.03(+0.95%)
May 10, 2004 3.403 3.419 3.352 3.415 82,421,200 -0.01(-0.40%)
May 07, 2004 3.395 3.470 3.388 3.429 96,813,192 +0.04(+1.11%)
May 06, 2004 3.393 3.427 3.386 3.391 77,356,528 -0.04(-1.10%)
May 05, 2004 3.429 3.487 3.412 3.429 73,056,544 +0.02(+0.60%)
May 04, 2004 3.405 3.443 3.395 3.408 92,559,872 +0.04(+1.17%)
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.