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

HP Inc (NY: HPQ )

35.41 -1.44 (-3.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2010 7.212 7.397 7.152 7.213 3,798,106 -0.08(-1.07%)
Sep 29, 2010 7.195 7.327 7.183 7.291 245,726 +0.15(+2.16%)
Sep 28, 2010 7.094 7.173 7.029 7.137 380,749 +0.06(+0.90%)
Sep 27, 2010 7.025 7.159 7.013 7.073 134,463,840 +0.05(+0.68%)
Sep 24, 2010 7.056 7.149 7.006 7.025 143,212,592 +0.14(+2.07%)
Sep 23, 2010 6.883 6.972 6.701 6.883 133,625,544 +0.10(+1.52%)
Sep 22, 2010 6.804 6.828 6.686 6.780 125,163,952 -0.06(-0.93%)
Sep 21, 2010 6.780 6.946 6.754 6.843 12,395 +0.09(+1.35%)
Sep 20, 2010 6.729 6.782 6.713 6.753 129,424,080 +0.04(+0.64%)
Sep 17, 2010 6.710 6.963 6.703 6.710 206,497,024 -0.08(-1.21%)
Sep 15, 2010 6.737 6.864 6.710 6.792 140,791,152 +0.06(+0.84%)
Sep 14, 2010 6.540 6.867 6.540 6.735 79,752 +0.17(+2.64%)
Sep 13, 2010 6.591 6.607 6.509 6.562 197,256,656 +0.00(+0.00%)
Sep 10, 2010 6.648 6.657 6.528 6.562 132,917,272 -0.09(-1.39%)
Sep 09, 2010 6.737 6.744 6.614 6.655 1,166 +0.00(+0.03%)
Sep 08, 2010 6.734 6.789 6.557 6.653 268,715 -0.19(-2.78%)
Sep 07, 2010 6.814 6.885 6.807 6.843 283,252 -0.07(-1.04%)
Sep 03, 2010 6.871 6.941 6.871 6.915 105,671,552 +0.11(+1.66%)
Sep 02, 2010 6.713 6.802 6.703 6.802 130,245 +0.08(+1.20%)
Sep 01, 2010 6.686 6.729 6.639 6.722 129,938,144 +0.14(+2.11%)
Aug 31, 2010 6.549 6.682 6.519 6.583 224,627 -0.06(-0.88%)
Aug 30, 2010 6.665 6.770 6.609 6.641 176,825,616 +0.13(+2.04%)
Aug 27, 2010 6.495 6.609 6.398 6.508 216,871,344 -0.05(-0.82%)
Aug 26, 2010 6.564 6.626 6.530 6.562 70,839 +0.01(+0.10%)
Aug 25, 2010 6.538 6.612 6.519 6.555 44,367 -0.06(-0.88%)
Aug 24, 2010 6.614 6.662 6.573 6.614 287,621 -0.08(-1.18%)
Aug 23, 2010 6.847 6.857 6.619 6.693 218,243,552 -0.14(-2.03%)
Aug 20, 2010 6.941 6.958 6.742 6.831 226,652,320 -0.16(-2.23%)
Aug 19, 2010 7.135 7.149 6.914 6.987 591,832 -0.10(-1.45%)
Aug 18, 2010 7.054 7.133 7.010 7.090 80,633 +0.09(+1.32%)
Aug 17, 2010 7.027 7.089 6.981 6.998 128,950 +0.05(+0.67%)
Aug 16, 2010 6.945 7.044 6.917 6.951 133,412,000 +0.02(+0.25%)
Aug 13, 2010 6.934 7.025 6.900 6.934 171,926,928 +0.05(+0.77%)
Aug 12, 2010 6.897 6.938 6.849 6.881 307,086,656 -0.11(-1.55%)
Aug 11, 2010 7.214 7.226 6.970 6.989 336,826,080 -0.35(-4.77%)
Aug 10, 2010 7.336 7.368 7.228 7.339 186,174 +0.02(+0.21%)
Aug 09, 2010 7.452 7.516 7.274 7.324 1,170,364,032 +0.15(+2.08%)
Aug 06, 2010 7.198 7.941 7.174 7.174 170,817,968 -0.77(-9.71%)
Aug 05, 2010 8.004 8.004 7.889 7.946 78,672,536 -0.07(-0.90%)
Aug 04, 2010 8.129 8.177 7.997 8.018 13,416 -0.10(-1.25%)
Aug 03, 2010 8.136 8.167 8.071 8.119 7,583 -0.03(-0.42%)
Aug 02, 2010 7.987 8.194 7.954 8.153 74,550,776 +0.26(+3.30%)
Jul 30, 2010 7.893 7.992 7.836 7.893 73,546,840 -0.06(-0.80%)
Jul 29, 2010 8.162 8.172 7.941 7.956 8,749 -0.20(-2.44%)
Jul 28, 2010 8.155 8.177 8.045 8.155 11,514 +0.00(+0.00%)
Jul 27, 2010 8.155 8.200 8.020 8.155 36,767 +0.17(+2.15%)
Jul 26, 2010 7.903 7.985 7.889 7.984 94,546,952 +0.07(+0.91%)
Jul 23, 2010 7.882 7.961 7.837 7.912 110,444,840 +0.01(+0.17%)
Jul 22, 2010 7.857 7.913 7.840 7.898 9,333 +0.10(+1.30%)
Jul 21, 2010 7.990 8.014 7.761 7.797 103,358,064 -0.19(-2.42%)
Jul 20, 2010 7.990 8.001 7.814 7.990 92,636,944 -0.01(-0.15%)
Jul 19, 2010 7.954 8.049 7.908 8.002 61,889,572 +0.08(+1.04%)
Jul 16, 2010 7.920 8.124 7.903 7.920 77,970,784 -0.16(-2.04%)
Jul 15, 2010 8.095 8.148 7.997 8.085 69,825,848 -0.03(-0.38%)
Jul 14, 2010 8.068 8.224 8.061 8.116 29,166 +0.10(+1.22%)
Jul 13, 2010 8.018 8.061 7.870 8.018 277,529 +0.19(+2.39%)
Jul 12, 2010 7.718 7.848 7.718 7.831 61,422,440 +0.07(+0.95%)
Jul 09, 2010 7.757 7.800 7.713 7.757 74,371,944 -0.04(-0.51%)
Jul 08, 2010 7.786 7.816 7.696 7.797 3,499 +0.09(+1.16%)
Jul 07, 2010 7.411 7.725 7.397 7.707 106,854,016 +0.31(+4.15%)
Jul 06, 2010 7.435 7.555 7.335 7.401 44,017 +0.06(+0.84%)
Jul 02, 2010 7.339 7.399 7.252 7.339 97,648,800 -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.