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

HP Inc (NY: HPQ )

27.62 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2008 6.417 6.783 6.417 6.613 166,561,808 +0.10(+1.57%)
Oct 30, 2008 6.320 6.613 6.258 6.512 170,065,056 +0.40(+6.47%)
Oct 29, 2008 6.050 6.340 5.995 6.116 162,429,072 +0.05(+0.88%)
Oct 28, 2008 5.485 6.080 5.318 6.062 160,682,416 +0.68(+12.54%)
Oct 27, 2008 5.478 5.660 5.357 5.387 138,706,480 -0.22(-3.88%)
Oct 24, 2008 5.226 5.757 5.188 5.605 159,547,840 -0.12(-2.14%)
Oct 23, 2008 6.085 6.135 5.485 5.727 219,315,680 -0.36(-5.90%)
Oct 22, 2008 6.455 6.455 5.924 6.087 177,762,096 -0.49(-7.41%)
Oct 21, 2008 6.947 7.032 6.543 6.574 162,228,464 -0.51(-7.22%)
Oct 20, 2008 6.962 7.130 6.755 7.085 125,425,312 +0.22(+3.27%)
Oct 17, 2008 6.816 7.135 6.603 6.861 127,569,792 +0.01(+0.13%)
Oct 16, 2008 6.675 6.883 6.403 6.852 168,543,616 +0.18(+2.72%)
Oct 15, 2008 6.804 7.014 6.626 6.670 167,319,072 -0.32(-4.60%)
Oct 14, 2008 7.263 7.429 6.890 6.992 164,812,880 -0.16(-2.25%)
Oct 13, 2008 6.651 7.239 6.539 7.152 155,576,080 +0.76(+11.89%)
Oct 10, 2008 6.259 7.023 6.133 6.392 0 -0.26(-3.90%)
Oct 09, 2008 7.054 7.104 6.651 6.651 196,157,040 -0.26(-3.75%)
Oct 08, 2008 6.524 7.256 6.417 6.911 238,951,536 +0.06(+0.81%)
Oct 07, 2008 7.042 7.222 6.840 6.855 158,705,504 -0.22(-3.10%)
Oct 06, 2008 7.301 7.429 6.791 7.075 171,272,368 -0.35(-4.77%)
Oct 03, 2008 7.444 7.793 7.363 7.429 0 -0.04(-0.60%)
Oct 02, 2008 7.648 7.654 7.248 7.474 164,209,200 -0.30(-3.80%)
Oct 01, 2008 7.975 8.072 7.678 7.769 127,424,112 -0.22(-2.75%)
Sep 30, 2008 7.814 8.032 7.771 7.989 129,289,072 +0.29(+3.79%)
Sep 29, 2008 8.148 8.189 7.650 7.697 159,138,320 -0.56(-6.82%)
Sep 26, 2008 8.108 8.393 8.108 8.260 0 +0.02(+0.23%)
Sep 25, 2008 8.061 8.370 7.975 8.241 128,266,664 +0.16(+1.97%)
Sep 24, 2008 8.113 8.186 7.968 8.082 116,362,416 -0.02(-0.21%)
Sep 23, 2008 8.212 8.372 8.060 8.099 113,246,056 -0.05(-0.59%)
Sep 22, 2008 8.414 8.443 8.104 8.148 128,056,072 -0.19(-2.28%)
Sep 19, 2008 8.443 8.500 8.243 8.338 0 +0.23(+2.83%)
Sep 18, 2008 8.030 8.239 7.954 8.108 212,964,336 +0.20(+2.58%)
Sep 17, 2008 8.225 8.275 7.894 7.904 184,623,936 -0.46(-5.49%)
Sep 16, 2008 7.736 8.466 7.609 8.364 309,493,152 +0.53(+6.79%)
Sep 15, 2008 7.907 8.047 7.831 7.831 147,628,336 -0.28(-3.49%)
Sep 12, 2008 8.077 8.151 7.997 8.115 97,359,720 -0.04(-0.47%)
Sep 11, 2008 7.987 8.196 7.975 8.153 147,466,304 +0.07(+0.92%)
Sep 10, 2008 7.978 8.141 7.951 8.079 128,596,152 +0.13(+1.63%)
Sep 09, 2008 8.035 8.168 7.949 7.949 151,107,056 +0.05(+0.59%)
Sep 08, 2008 7.871 7.921 7.747 7.902 109,205,016 +0.13(+1.73%)
Sep 05, 2008 7.621 7.799 7.598 7.768 0 +0.09(+1.12%)
Sep 04, 2008 7.773 7.790 7.619 7.681 90,743,176 -0.11(-1.40%)
Sep 03, 2008 7.914 7.992 7.696 7.790 110,097,136 -0.16(-1.98%)
Sep 02, 2008 8.151 8.256 7.895 7.947 115,465,896 -0.16(-1.96%)
Aug 29, 2008 8.077 8.179 8.063 8.106 0 -0.07(-0.87%)
Aug 28, 2008 8.087 8.177 8.044 8.177 78,834,256 +0.09(+1.13%)
Aug 27, 2008 8.060 8.158 8.042 8.085 78,461,584 -0.01(-0.13%)
Aug 26, 2008 8.068 8.120 8.044 8.096 58,597,520 +0.01(+0.11%)
Aug 25, 2008 8.060 8.161 8.035 8.087 69,935,120 -0.04(-0.53%)
Aug 22, 2008 8.032 8.158 7.999 8.130 0 +0.11(+1.31%)
Aug 21, 2008 7.895 8.042 7.880 8.025 83,351,560 +0.05(+0.63%)
Aug 20, 2008 7.774 8.009 7.740 7.975 191,947,824 +0.43(+5.65%)
Aug 19, 2008 7.671 7.671 7.486 7.548 131,501,192 -0.16(-2.04%)
Aug 18, 2008 7.890 7.904 7.576 7.705 104,680,664 -0.17(-2.17%)
Aug 15, 2008 7.882 7.920 7.795 7.876 0 +0.02(+0.20%)
Aug 14, 2008 7.826 7.906 7.799 7.861 63,983,864 -0.02(-0.24%)
Aug 13, 2008 7.911 7.958 7.819 7.880 52,343,540 -0.01(-0.15%)
Aug 12, 2008 7.883 7.945 7.788 7.892 49,141,324 -0.01(-0.11%)
Aug 11, 2008 7.918 8.004 7.826 7.901 61,142,272 -0.02(-0.20%)
Aug 08, 2008 7.833 7.939 7.740 7.916 85,451,216 +0.05(+0.68%)
Aug 07, 2008 7.774 7.923 7.705 7.863 74,483,904 +0.06(+0.80%)
Aug 06, 2008 7.736 7.857 7.711 7.800 70,733,544 +0.03(+0.33%)
Aug 05, 2008 7.628 7.807 7.596 7.774 77,075,976 +0.18(+2.41%)
Aug 04, 2008 7.552 7.679 7.539 7.591 54,921,088 -0.00(-0.05%)
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.