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 (%)
Mar 31, 2011 7.082 7.111 7.022 7.024 93,157,976 -0.06(-0.80%)
Mar 30, 2011 7.081 7.081 7.081 7.081 101,305,584 +0.03(+0.46%)
Mar 29, 2011 7.178 7.202 6.446 7.048 152,388,288 -0.18(-2.44%)
Mar 28, 2011 7.273 7.343 7.219 7.225 66,342,028 -0.07(-0.92%)
Mar 25, 2011 7.345 7.420 7.257 7.291 90,589,312 -0.10(-1.32%)
Mar 24, 2011 7.254 7.396 7.245 7.389 108,305,920 +0.18(+2.45%)
Mar 23, 2011 7.122 7.249 7.117 7.213 88,626,024 +0.06(+0.79%)
Mar 22, 2011 7.154 7.173 7.089 7.156 83,731,048 -0.00(-0.06%)
Mar 21, 2011 7.178 7.179 7.141 7.160 84,147,152 +0.08(+1.08%)
Mar 18, 2011 7.189 7.223 7.077 7.084 168,810,096 -0.02(-0.27%)
Mar 17, 2011 6.983 7.171 6.981 7.103 155,259,840 +0.22(+3.21%)
Mar 16, 2011 6.997 7.084 6.875 6.882 150,467,360 -0.14(-1.93%)
Mar 15, 2011 6.978 7.062 6.966 7.017 129,734,360 -0.10(-1.35%)
Mar 14, 2011 7.082 7.226 7.077 7.113 101,873,896 -0.04(-0.58%)
Mar 11, 2011 7.101 7.178 7.091 7.154 96,149,992 +0.04(+0.60%)
Mar 10, 2011 7.158 7.183 7.074 7.111 116,095,296 -0.10(-1.36%)
Mar 09, 2011 7.269 7.269 7.159 7.209 89,057,032 -0.06(-0.83%)
Mar 08, 2011 7.237 7.322 7.192 7.269 91,434,000 +0.07(+1.00%)
Mar 07, 2011 7.355 7.381 7.190 7.197 103,815,632 -0.11(-1.48%)
Mar 04, 2011 7.417 7.449 7.211 7.305 161,853,072 -0.10(-1.37%)
Mar 03, 2011 7.485 7.519 7.393 7.406 122,964,440 -0.01(-0.09%)
Mar 02, 2011 7.346 7.461 7.334 7.413 85,317,408 +0.06(+0.77%)
Mar 01, 2011 7.482 7.516 7.345 7.357 114,097,048 -0.12(-1.65%)
Feb 28, 2011 7.382 7.514 7.363 7.480 161,498,608 +0.16(+2.23%)
Feb 25, 2011 7.273 7.338 7.252 7.317 156,232,672 +0.09(+1.21%)
Feb 24, 2011 7.399 7.415 7.214 7.230 331,374,528 -0.24(-3.26%)
Feb 23, 2011 8.269 7.495 7.298 7.473 563,821,184 -0.80(-9.62%)
Feb 22, 2011 8.156 8.324 8.104 8.269 178,228,416 -0.08(-0.90%)
Feb 18, 2011 8.366 8.366 8.289 8.344 78,940,808 +0.01(+0.10%)
Feb 17, 2011 8.344 8.365 8.276 8.336 57,343,036 -0.06(-0.76%)
Feb 16, 2011 8.313 8.421 8.291 8.399 87,526,880 +0.17(+2.08%)
Feb 15, 2011 8.164 8.259 8.150 8.228 73,319,568 -0.05(-0.66%)
Feb 14, 2011 8.306 8.346 8.240 8.282 69,943,152 -0.06(-0.68%)
Feb 11, 2011 8.296 8.368 8.270 8.339 83,696,056 -0.01(-0.12%)
Feb 10, 2011 8.308 8.468 8.255 8.349 135,009,360 -0.04(-0.49%)
Feb 09, 2011 8.240 8.390 8.228 8.390 112,571,032 +0.14(+1.66%)
Feb 08, 2011 8.245 8.270 8.188 8.253 57,742,144 +0.00(+0.00%)
Feb 07, 2011 8.180 8.301 8.162 8.253 101,431,888 +0.12(+1.50%)
Feb 04, 2011 8.106 8.148 8.072 8.132 65,409,828 +0.03(+0.40%)
Feb 03, 2011 8.018 8.140 7.967 8.099 91,098,592 +0.06(+0.75%)
Feb 02, 2011 7.964 8.066 7.960 8.039 68,483,800 +0.06(+0.80%)
Feb 01, 2011 7.900 7.989 7.869 7.976 84,520,400 +0.14(+1.82%)
Jan 31, 2011 7.785 7.838 7.737 7.833 124,881,072 +0.03(+0.40%)
Jan 28, 2011 8.000 8.005 7.777 7.802 120,428,960 -0.21(-2.63%)
Jan 27, 2011 8.054 8.054 7.986 8.013 83,958,664 -0.02(-0.30%)
Jan 26, 2011 8.051 8.106 7.984 8.037 84,015,080 -0.03(-0.42%)
Jan 25, 2011 8.188 8.200 8.037 8.072 103,044,624 -0.01(-0.17%)
Jan 24, 2011 8.005 8.159 8.000 8.085 98,869,608 -0.01(-0.15%)
Jan 21, 2011 8.049 8.168 8.029 8.097 173,886,720 +0.08(+0.96%)
Jan 20, 2011 7.900 8.022 7.845 8.020 125,588,856 +0.08(+0.99%)
Jan 19, 2011 7.926 7.969 7.900 7.941 96,347,488 -0.00(-0.04%)
Jan 18, 2011 7.910 7.958 7.900 7.945 86,069,024 +0.02(+0.19%)
Jan 14, 2011 7.838 7.955 7.819 7.929 89,499,088 +0.10(+1.31%)
Jan 13, 2011 7.795 7.859 7.768 7.826 76,518,376 +0.00(+0.02%)
Jan 12, 2011 7.799 7.837 7.761 7.825 83,874,944 +0.04(+0.46%)
Jan 11, 2011 7.753 7.897 7.749 7.789 145,740,720 +0.10(+1.27%)
Jan 10, 2011 7.691 7.723 7.641 7.691 75,675,224 -0.04(-0.51%)
Jan 07, 2011 7.665 7.782 7.665 7.730 129,904,240 +0.09(+1.14%)
Jan 06, 2011 7.581 7.708 7.574 7.643 112,021,664 +0.07(+0.86%)
Jan 05, 2011 7.463 7.581 7.441 7.578 115,191,112 +0.10(+1.31%)
Jan 04, 2011 7.418 7.504 7.374 7.480 113,275,712 +0.07(+1.00%)
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.