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

HP Inc (NY: HPQ )

27.75 -0.21 (-0.73%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 16, 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 29, 2010 7.332 7.374 7.235 7.263 105,272,240 -0.11(-1.45%)
Oct 28, 2010 7.355 7.394 7.284 7.370 87,750,128 +0.05(+0.64%)
Oct 27, 2010 7.351 7.401 7.249 7.324 108,519,880 -0.08(-1.14%)
Oct 25, 2010 7.422 7.469 7.353 7.408 76,261,272 +0.00(+0.02%)
Oct 22, 2010 7.320 7.421 7.306 7.406 59,651,404 +0.08(+1.11%)
Oct 21, 2010 7.406 7.424 7.242 7.325 115,255,184 -0.07(-0.98%)
Oct 20, 2010 7.429 7.472 7.387 7.398 106,310,200 -0.00(-0.02%)
Oct 19, 2010 7.408 7.455 7.349 7.400 120,319,528 -0.08(-1.13%)
Oct 18, 2010 7.375 7.510 7.343 7.484 106,899,520 +0.09(+1.17%)
Oct 15, 2010 7.324 7.401 7.277 7.398 136,826,832 +0.12(+1.64%)
Oct 14, 2010 7.291 7.315 7.222 7.279 86,594,120 -0.01(-0.19%)
Oct 13, 2010 7.178 7.349 7.178 7.292 142,493,424 +0.15(+2.08%)
Oct 12, 2010 7.114 7.178 7.064 7.144 86,709,208 +0.06(+0.85%)
Oct 11, 2010 7.127 7.151 7.052 7.084 74,682,664 -0.03(-0.36%)
Oct 08, 2010 7.109 7.135 7.028 7.109 108,992,936 +0.06(+0.83%)
Oct 07, 2010 7.063 7.080 6.990 7.051 44,163 +0.01(+0.17%)
Oct 06, 2010 7.092 7.121 6.987 7.038 149,862,672 -0.02(-0.24%)
Oct 05, 2010 7.090 7.095 6.973 7.056 331,362 +0.03(+0.49%)
Oct 04, 2010 7.059 7.125 6.980 7.021 133,071,168 -0.02(-0.32%)
Oct 01, 2010 7.044 7.133 6.954 7.044 364,576,832 -0.23(-3.10%)
Sep 30, 2010 7.268 7.455 7.208 7.269 3,768,750 -0.08(-1.07%)
Sep 29, 2010 7.251 7.384 7.239 7.348 243,827 +0.16(+2.16%)
Sep 28, 2010 7.149 7.229 7.083 7.192 377,806 +0.06(+0.90%)
Sep 27, 2010 7.080 7.215 7.068 7.128 133,424,552 +0.05(+0.68%)
Sep 24, 2010 7.111 7.204 7.061 7.080 142,105,680 +0.14(+2.07%)
Sep 23, 2010 6.937 7.026 6.753 6.937 132,592,736 +0.10(+1.52%)
Sep 22, 2010 6.857 6.881 6.738 6.833 124,196,552 -0.06(-0.93%)
Sep 21, 2010 6.833 7.000 6.807 6.897 12,299 +0.09(+1.35%)
Sep 20, 2010 6.781 6.835 6.766 6.805 128,423,744 +0.04(+0.64%)
Sep 17, 2010 6.762 7.018 6.755 6.762 204,900,992 -0.08(-1.21%)
Sep 15, 2010 6.790 6.918 6.762 6.845 139,702,960 +0.06(+0.84%)
Sep 14, 2010 6.591 6.921 6.591 6.788 79,136 +0.17(+2.64%)
Sep 13, 2010 6.643 6.658 6.560 6.613 195,732,032 +0.00(+0.00%)
Sep 10, 2010 6.700 6.708 6.579 6.613 131,889,936 -0.09(-1.39%)
Sep 09, 2010 6.790 6.797 6.665 6.707 1,157 +0.00(+0.03%)
Sep 08, 2010 6.786 6.842 6.608 6.705 266,638 -0.19(-2.78%)
Sep 07, 2010 6.867 6.938 6.861 6.897 281,063 -0.07(-1.04%)
Sep 03, 2010 6.924 6.995 6.924 6.969 104,854,808 +0.11(+1.66%)
Sep 02, 2010 6.766 6.855 6.755 6.855 129,238 +0.08(+1.20%)
Sep 01, 2010 6.738 6.781 6.691 6.774 128,933,840 +0.14(+2.11%)
Aug 31, 2010 6.600 6.734 6.570 6.634 222,891 -0.06(-0.88%)
Aug 30, 2010 6.717 6.823 6.660 6.693 175,458,912 +0.13(+2.04%)
Aug 27, 2010 6.545 6.660 6.448 6.559 215,195,136 -0.05(-0.82%)
Aug 26, 2010 6.615 6.677 6.581 6.613 70,291 +0.01(+0.10%)
Aug 25, 2010 6.589 6.664 6.570 6.607 44,024 -0.06(-0.88%)
Aug 24, 2010 6.665 6.714 6.624 6.665 285,398 -0.08(-1.18%)
Aug 23, 2010 6.900 6.911 6.670 6.745 216,556,720 -0.14(-2.03%)
Aug 20, 2010 6.995 7.013 6.795 6.885 224,900,496 -0.16(-2.23%)
Aug 19, 2010 7.191 7.204 6.968 7.042 587,258 -0.10(-1.45%)
Aug 18, 2010 7.109 7.189 7.064 7.146 80,010 +0.09(+1.32%)
Aug 17, 2010 7.082 7.144 7.035 7.052 127,953 +0.05(+0.67%)
Aug 16, 2010 6.999 7.099 6.971 7.006 132,380,848 +0.02(+0.25%)
Aug 13, 2010 6.988 7.080 6.954 6.988 170,598,080 +0.05(+0.77%)
Aug 12, 2010 6.950 6.992 6.902 6.935 304,713,152 -0.11(-1.55%)
Aug 11, 2010 7.270 7.282 7.025 7.044 334,222,720 -0.35(-4.77%)
Aug 10, 2010 7.393 7.425 7.284 7.396 184,735 +0.02(+0.21%)
Aug 09, 2010 7.510 7.574 7.330 7.381 1,161,318,144 +0.15(+2.08%)
Aug 06, 2010 7.254 8.002 7.230 7.230 169,497,696 -0.78(-9.71%)
Aug 05, 2010 8.066 8.066 7.951 8.008 78,064,464 -0.07(-0.90%)
Aug 04, 2010 8.193 8.241 8.060 8.080 13,312 -0.10(-1.25%)
Aug 03, 2010 8.199 8.231 8.134 8.182 7,524 -0.03(-0.42%)
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.