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

HP Inc (NY: HPQ )

27.62 -0.07 (-0.25%)
Official Closing 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 (%)
Apr 30, 2002 2.906 3.015 2.902 2.954 71,312,776 +0.02(+0.77%)
Apr 29, 2002 2.901 2.966 2.861 2.932 46,931,732 +0.00(+0.06%)
Apr 26, 2002 3.002 3.023 2.928 2.930 64,159,792 -0.07(-2.42%)
Apr 25, 2002 2.907 3.021 2.906 3.002 106,214,040 +0.03(+0.99%)
Apr 24, 2002 3.066 3.116 2.956 2.973 81,550,512 -0.14(-4.60%)
Apr 23, 2002 3.156 3.186 3.075 3.116 89,014,928 -0.04(-1.26%)
Apr 22, 2002 3.205 3.205 3.132 3.156 46,155,480 -0.07(-2.25%)
Apr 19, 2002 3.225 3.230 3.191 3.229 56,896,824 +0.08(+2.69%)
Apr 18, 2002 3.179 3.224 3.127 3.144 88,534,472 -0.08(-2.41%)
Apr 17, 2002 3.222 3.248 3.189 3.222 53,195,588 +0.01(+0.27%)
Apr 16, 2002 3.108 3.213 3.101 3.213 53,523,800 +0.12(+4.03%)
Apr 15, 2002 3.092 3.106 3.059 3.089 49,669,744 +0.01(+0.45%)
Apr 12, 2002 3.104 3.106 3.066 3.075 53,949,844 -0.02(-0.56%)
Apr 11, 2002 3.040 3.106 3.025 3.092 92,416,888 +0.03(+1.02%)
Apr 10, 2002 3.056 3.066 3.016 3.061 84,260,160 +0.05(+1.78%)
Apr 09, 2002 3.092 3.092 2.992 3.008 118,566,936 +0.05(+1.69%)
Apr 08, 2002 2.916 3.006 2.868 2.958 77,393,136 +0.02(+0.77%)
Apr 05, 2002 2.980 3.001 2.925 2.935 52,076,648 -0.04(-1.51%)
Apr 04, 2002 3.015 3.015 2.968 2.980 66,003,464 -0.02(-0.69%)
Apr 03, 2002 3.037 3.051 2.954 3.001 58,832,536 -0.01(-0.46%)
Apr 02, 2002 3.092 3.092 2.997 3.015 58,681,452 -0.08(-2.51%)
Apr 01, 2002 3.092 3.127 3.047 3.092 63,891,200 -0.01(-0.22%)
Mar 28, 2002 3.027 3.170 3.027 3.099 113,146,480 +0.03(+0.96%)
Mar 27, 2002 3.094 3.123 3.035 3.070 51,635,556 -0.05(-1.71%)
Mar 26, 2002 3.110 3.154 3.092 3.123 51,633,240 -0.01(-0.22%)
Mar 25, 2002 3.135 3.179 3.068 3.130 77,435,392 -0.01(-0.17%)
Mar 22, 2002 3.187 3.187 3.023 3.135 113,939,520 -0.06(-1.89%)
Mar 21, 2002 3.153 3.230 3.137 3.196 78,652,736 +0.05(+1.65%)
Mar 20, 2002 3.208 3.225 3.144 3.144 131,429,808 -0.10(-3.19%)
Mar 19, 2002 3.421 3.455 3.161 3.248 203,224,192 -0.08(-2.34%)
Mar 18, 2002 3.351 3.479 3.312 3.325 114,745,296 +0.03(+1.05%)
Mar 15, 2002 3.412 3.419 3.256 3.291 95,183,272 -0.06(-1.80%)
Mar 14, 2002 3.474 3.478 3.348 3.351 75,831,368 -0.12(-3.53%)
Mar 13, 2002 3.541 3.617 3.472 3.474 102,765,192 -0.08(-2.19%)
Mar 12, 2002 3.550 3.592 3.507 3.552 71,613,784 -0.07(-2.00%)
Mar 11, 2002 3.541 3.666 3.538 3.624 65,216,216 +0.07(+1.89%)
Mar 08, 2002 3.490 3.611 3.481 3.557 111,423,216 +0.10(+2.95%)
Mar 07, 2002 3.507 3.533 3.427 3.455 95,757,496 -0.03(-0.89%)
Mar 06, 2002 3.514 3.545 3.427 3.486 93,049,008 -0.07(-2.04%)
Mar 05, 2002 3.576 3.688 3.554 3.559 78,187,328 +0.01(+0.24%)
Mar 04, 2002 3.524 3.671 3.507 3.550 59,134,124 +0.06(+1.68%)
Mar 01, 2002 3.478 3.555 3.446 3.491 39,322,604 +0.02(+0.45%)
Feb 28, 2002 3.524 3.524 3.455 3.476 44,648,704 +0.02(+0.45%)
Feb 27, 2002 3.522 3.541 3.429 3.460 34,606,624 +0.00(+0.10%)
Feb 26, 2002 3.524 3.567 3.415 3.457 56,870,776 +0.01(+0.15%)
Feb 25, 2002 3.334 3.455 3.334 3.452 43,886,344 +0.12(+3.58%)
Feb 22, 2002 3.339 3.393 3.270 3.332 34,537,160 -0.03(-0.87%)
Feb 21, 2002 3.438 3.455 3.338 3.362 33,384,650 -0.06(-1.82%)
Feb 20, 2002 3.455 3.462 3.338 3.424 30,912,912 +0.01(+0.30%)
Feb 19, 2002 3.474 3.547 3.412 3.414 39,979,612 -0.10(-2.95%)
Feb 15, 2002 3.650 3.650 3.481 3.517 54,444,768 -0.09(-2.49%)
Feb 14, 2002 3.654 3.654 3.593 3.607 55,674,848 -0.02(-0.48%)
Feb 13, 2002 3.588 3.664 3.569 3.624 38,593,820 +0.04(+1.01%)
Feb 12, 2002 3.585 3.619 3.524 3.588 38,155,044 -0.01(-0.38%)
Feb 11, 2002 3.524 3.611 3.479 3.602 30,853,290 +0.08(+2.21%)
Feb 08, 2002 3.586 3.619 3.440 3.524 56,225,924 -0.07(-1.92%)
Feb 07, 2002 3.688 3.695 3.588 3.593 35,632,944 -0.01(-0.24%)
Feb 06, 2002 3.780 3.780 3.593 3.602 62,222,344 -0.09(-2.52%)
Feb 05, 2002 3.801 3.830 3.693 3.695 37,810,040 -0.11(-2.95%)
Feb 04, 2002 3.939 3.980 3.740 3.807 67,323,848 +0.01(+0.18%)
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.