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

HP Inc (NY: HPQ )

34.82 +0.29 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2015 5.265 5.284 5.226 5.232 69,560,088 -0.02(-0.33%)
Jul 30, 2015 5.181 5.258 5.157 5.250 41,168,264 +0.05(+1.06%)
Jul 29, 2015 5.181 5.220 5.159 5.195 49,994,448 +0.01(+0.10%)
Jul 28, 2015 5.231 5.234 5.145 5.190 46,853,004 +0.00(+0.07%)
Jul 27, 2015 5.227 5.227 5.157 5.186 58,167,844 -0.10(-1.82%)
Jul 24, 2015 5.346 5.385 5.236 5.282 135,989,536 -0.07(-1.34%)
Jul 23, 2015 5.318 5.394 5.280 5.354 88,815,056 +0.08(+1.49%)
Jul 22, 2015 5.215 5.279 5.203 5.275 71,236,552 +0.02(+0.36%)
Jul 21, 2015 5.169 5.262 5.159 5.256 99,418,136 +0.04(+0.69%)
Jul 20, 2015 5.212 5.236 5.160 5.220 69,781,920 +0.02(+0.30%)
Jul 17, 2015 5.202 5.220 5.135 5.205 71,939,512 +0.00(+0.03%)
Jul 16, 2015 5.251 5.272 5.202 5.203 62,481,968 -0.03(-0.49%)
Jul 15, 2015 5.238 5.262 5.212 5.229 69,315,176 -0.00(-0.03%)
Jul 14, 2015 5.258 5.268 5.222 5.231 50,764,856 -0.04(-0.75%)
Jul 13, 2015 5.304 5.311 5.232 5.270 39,247,856 +0.02(+0.29%)
Jul 10, 2015 5.280 5.294 5.202 5.255 54,116,540 +0.04(+0.86%)
Jul 09, 2015 5.268 5.287 5.202 5.210 75,999,832 -0.01(-0.20%)
Jul 08, 2015 5.227 5.260 5.198 5.220 90,208,440 -0.06(-1.14%)
Jul 07, 2015 5.232 5.332 5.179 5.280 105,752,904 +0.04(+0.75%)
Jul 06, 2015 5.208 5.251 5.095 5.241 67,551,096 -0.02(-0.39%)
Jul 02, 2015 10.53 5.262 5.262 5.262 100,829,408 +0.03(+0.56%)
Jul 01, 2015 5.200 5.238 5.135 5.232 107,038,472 +0.09(+1.70%)
Jun 30, 2015 5.155 5.179 5.061 5.145 112,879,912 +0.01(+0.13%)
Jun 29, 2015 5.200 5.214 5.126 5.138 96,290,168 -0.10(-1.83%)
Jun 26, 2015 5.243 5.351 5.229 5.234 118,614,624 -0.12(-2.18%)
Jun 25, 2015 5.436 5.436 5.327 5.351 55,636,208 -0.06(-1.05%)
Jun 24, 2015 5.409 5.447 5.404 5.407 59,748,328 -0.02(-0.28%)
Jun 23, 2015 10.93 5.435 5.406 5.423 69,396,672 -0.01(-0.22%)
Jun 22, 2015 5.479 5.486 5.433 5.435 66,427,372 -0.02(-0.31%)
Jun 19, 2015 5.479 5.503 5.452 5.452 87,289,704 -0.05(-0.87%)
Jun 18, 2015 5.529 5.582 5.490 5.500 89,056,080 -0.02(-0.40%)
Jun 17, 2015 10.87 5.539 5.426 5.522 64,136,276 +0.10(+1.77%)
Jun 16, 2015 5.438 5.445 5.397 5.426 75,894,720 -0.01(-0.19%)
Jun 15, 2015 5.532 5.532 5.426 5.436 71,176,832 -0.12(-2.16%)
Jun 12, 2015 5.568 5.603 5.520 5.556 30,478,760 -0.02(-0.34%)
Jun 11, 2015 5.647 5.675 5.567 5.575 51,893,176 -0.07(-1.19%)
Jun 10, 2015 5.599 5.683 5.599 5.642 38,824,432 +0.06(+1.01%)
Jun 09, 2015 5.599 5.632 5.537 5.586 47,848,048 -0.02(-0.34%)
Jun 08, 2015 5.618 5.646 5.555 5.604 55,349,132 -0.04(-0.70%)
Jun 05, 2015 5.714 5.733 5.626 5.644 70,767,376 -0.07(-1.14%)
Jun 04, 2015 5.750 5.800 5.688 5.709 75,158,968 -0.11(-1.94%)
Jun 03, 2015 5.831 5.874 5.803 5.822 61,615,368 +0.01(+0.24%)
Jun 02, 2015 5.771 5.877 5.714 5.808 57,461,248 +0.02(+0.36%)
Jun 01, 2015 5.728 5.827 5.711 5.788 53,966,384 +0.06(+1.08%)
May 29, 2015 5.764 5.778 5.702 5.726 72,312,144 -0.04(-0.74%)
May 28, 2015 5.779 5.814 5.738 5.769 40,014,636 -0.02(-0.38%)
May 27, 2015 5.766 5.798 5.695 5.791 80,584,888 +0.07(+1.20%)
May 26, 2015 5.910 5.935 5.702 5.723 99,372,888 -0.24(-3.97%)
May 22, 2015 11.75 5.959 5.959 5.959 183,703,248 +0.16(+2.75%)
May 21, 2015 5.675 5.819 5.661 5.800 78,166,696 +0.13(+2.30%)
May 20, 2015 5.728 5.735 5.619 5.670 69,997,400 -0.06(-0.99%)
May 19, 2015 5.699 5.742 5.693 5.726 44,759,656 +0.03(+0.45%)
May 18, 2015 5.742 5.747 5.659 5.700 51,129,796 -0.06(-1.04%)
May 15, 2015 5.760 5.783 5.707 5.760 56,727,860 -0.02(-0.30%)
May 14, 2015 5.745 5.783 5.726 5.778 35,650,028 +0.07(+1.20%)
May 13, 2015 5.659 5.740 5.652 5.709 36,490,000 +0.07(+1.15%)
May 12, 2015 5.712 5.721 5.640 5.644 52,665,308 -0.13(-2.31%)
May 11, 2015 5.726 5.798 5.719 5.778 58,155,772 +0.05(+0.87%)
May 08, 2015 5.688 5.743 5.651 5.728 44,080,424 +0.10(+1.80%)
May 07, 2015 5.563 5.657 5.532 5.627 45,232,028 +0.05(+0.98%)
May 06, 2015 5.690 5.723 5.529 5.572 49,349,116 -0.11(-1.99%)
May 05, 2015 5.733 5.772 5.646 5.685 50,894,800 -0.08(-1.46%)
May 04, 2015 5.795 5.810 5.757 5.769 29,561,596 -0.03(-0.44%)
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.