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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Oct 31, 2012 2.450 2.458 2.384 2.393 112,540,128 -0.04(-1.70%)
Oct 26, 2012 4.885 2.434 2.434 2.434 122,812,592 -0.02(-0.70%)
Oct 25, 2012 2.444 2.484 2.429 2.451 124,316,984 +0.03(+1.07%)
Oct 24, 2012 2.477 2.481 2.424 2.425 105,860,544 -0.04(-1.54%)
Oct 23, 2012 2.496 2.501 2.462 2.463 110,126,104 -0.04(-1.52%)
Oct 19, 2012 2.553 2.557 2.498 2.501 120,566,624 -0.06(-2.16%)
Oct 18, 2012 2.545 2.565 2.522 2.557 128,346,008 +0.01(+0.54%)
Oct 17, 2012 2.522 2.545 2.476 2.543 103,854,400 +0.03(+1.03%)
Oct 16, 2012 2.507 2.553 2.505 2.517 137,965,328 +0.02(+0.69%)
Oct 15, 2012 2.495 2.505 2.462 2.500 155,900,720 +0.01(+0.42%)
Oct 12, 2012 2.462 2.505 2.462 2.489 146,774,944 +0.03(+1.12%)
Oct 11, 2012 2.457 2.496 2.443 2.462 209,537,600 +0.01(+0.49%)
Oct 10, 2012 2.469 2.488 2.422 2.450 224,363,440 -0.03(-1.32%)
Oct 09, 2012 2.488 2.503 2.446 2.482 171,533,296 -0.02(-0.62%)
Oct 08, 2012 2.517 2.559 2.489 2.498 189,907,824 -0.05(-1.83%)
Oct 05, 2012 2.576 2.612 2.534 2.545 235,254,640 -0.04(-1.41%)
Oct 04, 2012 2.539 2.588 2.460 2.581 523,206,784 +0.01(+0.20%)
Oct 03, 2012 2.977 2.997 2.565 2.576 815,952,896 -0.38(-12.96%)
Oct 02, 2012 2.994 3.015 2.926 2.959 112,333,672 -0.01(-0.46%)
Oct 01, 2012 2.971 3.044 2.963 2.973 126,004,272 +0.03(+0.88%)
Sep 28, 2012 2.966 2.992 2.930 2.947 131,460,904 -0.03(-0.96%)
Sep 27, 2012 2.904 2.990 2.894 2.976 167,446,288 +0.02(+0.67%)
Sep 26, 2012 2.883 2.980 2.804 2.956 215,018,576 +0.07(+2.39%)
Sep 25, 2012 2.975 2.983 2.885 2.887 162,479,632 -0.09(-2.91%)
Sep 24, 2012 3.016 3.016 2.959 2.973 92,130,088 -0.07(-2.16%)
Sep 21, 2012 3.096 3.099 3.015 3.039 119,141,888 -0.03(-0.96%)
Sep 20, 2012 3.099 3.104 3.025 3.068 113,409,816 -0.06(-1.88%)
Sep 19, 2012 3.182 3.189 3.115 3.127 110,064,536 -0.03(-0.82%)
Sep 18, 2012 3.122 3.158 3.116 3.153 97,736,256 +0.01(+0.22%)
Sep 17, 2012 3.151 3.163 3.115 3.146 95,204,584 +0.01(+0.22%)
Sep 14, 2012 3.160 3.205 3.129 3.139 161,689,056 -0.01(-0.38%)
Sep 13, 2012 3.115 3.167 3.082 3.151 127,034,424 +0.04(+1.39%)
Sep 12, 2012 3.115 3.144 3.096 3.108 139,050,704 +0.01(+0.22%)
Sep 11, 2012 3.030 3.104 3.023 3.101 106,945,864 +0.09(+2.98%)
Sep 10, 2012 3.004 3.053 2.996 3.011 113,117,144 +0.00(+0.06%)
Sep 07, 2012 2.990 3.021 2.958 3.009 97,030,840 -0.03(-0.97%)
Sep 06, 2012 3.001 3.066 2.977 3.039 133,889,504 +0.06(+1.85%)
Sep 05, 2012 2.925 2.994 2.909 2.983 121,547,168 +0.05(+1.65%)
Sep 04, 2012 2.906 2.950 2.904 2.935 98,766,176 +0.02(+0.65%)
Aug 31, 2012 2.916 2.954 2.902 2.916 113,386,976 +0.02(+0.60%)
Aug 30, 2012 2.914 2.935 2.897 2.899 91,583,824 -0.03(-0.94%)
Aug 29, 2012 2.913 2.952 2.906 2.926 136,135,024 -0.05(-1.57%)
Aug 27, 2012 3.049 3.064 2.964 2.973 157,684,064 -0.06(-2.10%)
Aug 24, 2012 3.049 3.065 3.023 3.037 128,025,608 -0.01(-0.31%)
Aug 23, 2012 3.117 3.148 3.034 3.046 421,279,424 -0.27(-8.15%)
Aug 22, 2012 3.369 3.391 3.300 3.317 217,241,312 -0.13(-3.66%)
Aug 21, 2012 3.493 3.500 3.414 3.443 121,727,112 -0.03(-0.80%)
Aug 20, 2012 3.377 3.478 3.350 3.471 103,682,488 +0.10(+2.92%)
Aug 17, 2012 3.372 3.374 3.327 3.372 84,669,312 +0.00(+0.00%)
Aug 16, 2012 3.357 3.386 3.320 3.372 103,241,824 +0.04(+1.19%)
Aug 15, 2012 3.332 3.351 3.313 3.332 63,605,892 -0.01(-0.36%)
Aug 14, 2012 3.414 3.431 3.329 3.345 104,644,984 -0.04(-1.33%)
Aug 13, 2012 3.402 3.467 3.365 3.389 80,252,232 -0.01(-0.41%)
Aug 10, 2012 3.334 3.408 3.331 3.403 105,187,696 +0.05(+1.49%)
Aug 09, 2012 3.351 3.379 3.293 3.353 116,886,920 +0.00(+0.00%)
Aug 08, 2012 3.365 3.412 3.324 3.353 260,430,896 +0.08(+2.37%)
Aug 07, 2012 3.206 3.291 3.198 3.275 113,862,000 +0.05(+1.44%)
Aug 06, 2012 3.160 3.251 3.149 3.229 88,669,736 +0.07(+2.35%)
Aug 03, 2012 3.080 3.167 3.061 3.154 109,920,744 +0.12(+4.05%)
Aug 02, 2012 3.042 3.141 3.008 3.032 180,376,048 -0.02(-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.