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 (%)
Sep 30, 2013 3.590 3.614 3.569 3.599 79,503,688 -0.03(-0.85%)
Sep 27, 2013 3.638 3.677 3.614 3.629 58,586,056 -0.02(-0.61%)
Sep 26, 2013 3.647 3.701 3.641 3.652 60,914,404 -0.02(-0.47%)
Sep 25, 2013 3.647 3.672 3.604 3.669 100,789,944 +0.03(+0.75%)
Sep 24, 2013 3.641 3.681 3.605 3.641 75,361,248 +0.01(+0.19%)
Sep 23, 2013 3.636 3.665 3.593 3.635 81,622,768 -0.00(-0.09%)
Sep 20, 2013 3.672 3.702 3.638 3.638 164,393,296 -0.02(-0.42%)
Sep 19, 2013 3.756 3.767 3.647 3.653 99,290,784 -0.08(-2.23%)
Sep 18, 2013 3.689 3.761 3.689 3.737 76,501,824 +0.02(+0.58%)
Sep 17, 2013 3.743 3.772 3.676 3.715 89,709,944 -0.01(-0.32%)
Sep 16, 2013 3.811 3.813 3.719 3.727 86,753,008 -0.06(-1.50%)
Sep 13, 2013 3.765 3.794 3.721 3.784 75,093,168 +0.02(+0.50%)
Sep 12, 2013 3.808 3.823 3.739 3.765 116,004,432 -0.05(-1.39%)
Sep 11, 2013 3.825 3.835 3.803 3.818 65,898,652 +0.00(+0.00%)
Sep 10, 2013 3.784 3.844 3.756 3.818 101,174,096 -0.02(-0.40%)
Sep 09, 2013 3.828 3.849 3.813 3.833 60,911,224 -0.01(-0.27%)
Sep 06, 2013 3.821 3.873 3.780 3.844 83,016,544 +0.05(+1.36%)
Sep 05, 2013 3.818 3.818 3.773 3.792 87,960,016 -0.03(-0.67%)
Sep 04, 2013 3.833 3.878 3.818 3.818 80,574,976 -0.02(-0.45%)
Sep 03, 2013 3.856 3.892 3.823 3.835 80,050,240 +0.01(+0.13%)
Aug 30, 2013 3.845 3.852 3.806 3.830 70,730,264 -0.03(-0.80%)
Aug 29, 2013 3.863 3.890 3.835 3.861 64,474,592 -0.02(-0.40%)
Aug 28, 2013 3.777 3.883 3.775 3.876 107,072,352 +0.11(+2.82%)
Aug 27, 2013 3.782 3.837 3.758 3.770 97,497,512 -0.05(-1.26%)
Aug 26, 2013 3.833 3.881 3.815 3.818 101,801,992 -0.02(-0.58%)
Aug 23, 2013 3.809 3.849 3.784 3.840 128,726,136 +0.03(+0.81%)
Aug 22, 2013 3.977 3.984 3.739 3.809 394,676,128 -0.54(-12.45%)
Aug 21, 2013 4.446 4.464 4.326 4.351 137,314,656 -0.08(-1.78%)
Aug 20, 2013 4.435 4.461 4.383 4.430 62,308,196 -0.01(-0.15%)
Aug 19, 2013 4.509 4.548 4.424 4.437 68,763,672 -0.09(-2.04%)
Aug 16, 2013 4.449 4.555 4.444 4.530 88,009,392 +0.08(+1.81%)
Aug 15, 2013 4.588 4.602 4.428 4.449 87,756,320 -0.21(-4.53%)
Aug 14, 2013 4.675 4.684 4.620 4.660 60,476,024 -0.02(-0.44%)
Aug 13, 2013 4.632 4.728 4.624 4.680 104,956,984 +0.10(+2.09%)
Aug 12, 2013 4.572 4.602 4.545 4.584 51,015,940 -0.01(-0.11%)
Aug 09, 2013 4.583 4.646 4.543 4.590 65,037,028 -0.02(-0.37%)
Aug 08, 2013 4.610 4.617 4.536 4.607 58,095,092 +0.03(+0.67%)
Aug 07, 2013 4.519 4.579 4.497 4.576 46,828,260 +0.04(+0.95%)
Aug 06, 2013 4.644 4.650 4.528 4.533 62,647,088 -0.10(-2.18%)
Aug 05, 2013 4.586 4.655 4.586 4.634 50,342,908 +0.01(+0.11%)
Aug 02, 2013 4.504 4.762 4.499 4.629 176,030,592 +0.13(+2.94%)
Aug 01, 2013 4.421 4.519 4.406 4.497 55,551,664 +0.09(+2.14%)
Jul 31, 2013 4.423 4.488 4.385 4.403 105,301,120 -0.02(-0.39%)
Jul 30, 2013 4.418 4.466 4.401 4.420 76,480,200 +0.02(+0.43%)
Jul 29, 2013 4.451 4.490 4.391 4.401 52,841,852 -0.05(-1.23%)
Jul 26, 2013 4.459 4.466 4.418 4.456 43,502,364 -0.04(-0.95%)
Jul 25, 2013 4.464 4.506 4.421 4.499 63,877,652 +0.02(+0.50%)
Jul 24, 2013 4.428 4.482 4.420 4.476 65,634,048 +0.07(+1.48%)
Jul 23, 2013 4.392 4.464 4.392 4.411 65,347,160 +0.04(+0.86%)
Jul 22, 2013 4.313 4.404 4.310 4.373 83,010,136 +0.06(+1.47%)
Jul 19, 2013 4.463 4.476 4.296 4.310 145,192,560 -0.20(-4.52%)
Jul 18, 2013 4.499 4.531 4.446 4.514 62,279,104 +0.01(+0.32%)
Jul 17, 2013 4.506 4.542 4.464 4.500 96,839,464 -0.04(-0.78%)
Jul 16, 2013 4.528 4.547 4.490 4.535 63,449,720 +0.01(+0.27%)
Jul 15, 2013 4.514 4.533 4.476 4.523 48,239,444 +0.03(+0.73%)
Jul 12, 2013 4.524 4.542 4.475 4.490 66,162,128 -0.03(-0.72%)
Jul 11, 2013 4.497 4.550 4.456 4.523 117,480,712 +0.08(+1.74%)
Jul 10, 2013 4.471 4.579 4.406 4.446 193,752,000 +0.08(+1.81%)
Jul 09, 2013 4.380 4.392 4.334 4.367 57,398,656 +0.05(+1.19%)
Jul 08, 2013 4.408 4.435 4.305 4.315 65,011,212 -0.07(-1.60%)
Jul 05, 2013 4.336 4.415 4.320 4.386 74,728,384 +0.07(+1.59%)
Jul 03, 2013 4.265 4.332 4.245 4.317 43,667,324 +0.03(+0.64%)
Jul 02, 2013 4.267 4.322 4.250 4.289 60,041,680 +0.02(+0.36%)
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.