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

HP Inc (NY: HPQ )

28.08 -0.02 (-0.07%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 25, 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 30, 2012 4.082 4.132 4.068 4.117 97,850,360 +0.06(+1.36%)
Mar 29, 2012 4.044 4.079 4.037 4.061 100,404,968 -0.01(-0.30%)
Mar 28, 2012 4.094 4.113 4.051 4.074 118,675,208 -0.01(-0.17%)
Mar 27, 2012 4.139 4.141 4.080 4.080 106,298,856 -0.05(-1.13%)
Mar 26, 2012 4.122 4.134 4.068 4.127 137,579,008 +0.04(+1.10%)
Mar 23, 2012 3.989 4.084 3.959 4.082 119,776,712 +0.10(+2.61%)
Mar 22, 2012 4.001 4.022 3.958 3.978 198,487,536 -0.07(-1.83%)
Mar 21, 2012 4.163 4.170 4.036 4.053 263,417,744 -0.09(-2.17%)
Mar 20, 2012 4.208 4.210 4.141 4.143 139,745,232 -0.06(-1.48%)
Mar 19, 2012 4.238 4.250 4.200 4.205 68,093,904 -0.03(-0.61%)
Mar 16, 2012 4.191 4.241 4.182 4.231 120,540,392 +0.02(+0.37%)
Mar 15, 2012 4.167 4.248 4.160 4.215 118,320,368 +0.01(+0.25%)
Mar 14, 2012 4.193 4.239 4.177 4.205 125,416,784 -0.04(-0.94%)
Mar 13, 2012 4.158 4.257 4.131 4.245 135,269,408 +0.09(+2.20%)
Mar 12, 2012 4.141 4.196 4.137 4.153 96,110,040 -0.02(-0.58%)
Mar 09, 2012 4.248 4.262 4.153 4.177 135,612,928 -0.08(-1.87%)
Mar 08, 2012 4.222 4.274 4.204 4.257 80,945,376 +0.05(+1.15%)
Mar 07, 2012 4.186 4.236 4.179 4.208 95,122,960 +0.03(+0.79%)
Mar 06, 2012 4.246 4.283 4.150 4.175 186,118,144 -0.15(-3.36%)
Mar 05, 2012 4.350 4.359 4.270 4.321 143,065,008 -0.05(-1.22%)
Mar 02, 2012 4.362 4.417 4.348 4.374 130,903,000 +0.01(+0.28%)
Mar 01, 2012 4.379 4.431 4.352 4.362 145,915,728 -0.01(-0.24%)
Feb 29, 2012 4.531 4.535 4.367 4.372 224,806,192 -0.15(-3.32%)
Feb 28, 2012 4.524 4.557 4.493 4.523 133,687,040 -0.01(-0.27%)
Feb 27, 2012 4.547 4.597 4.511 4.535 163,428,640 -0.07(-1.46%)
Feb 24, 2012 4.664 4.680 4.590 4.602 161,356,912 -0.07(-1.52%)
Feb 23, 2012 4.768 4.815 4.638 4.673 412,941,376 -0.33(-6.53%)
Feb 22, 2012 5.036 5.048 4.972 4.999 165,174,096 -0.07(-1.40%)
Feb 21, 2012 5.100 5.134 5.039 5.070 82,932,360 -0.04(-0.81%)
Feb 17, 2012 5.174 5.183 5.101 5.112 107,268,448 -0.05(-0.99%)
Feb 16, 2012 4.999 5.179 4.998 5.163 119,390,328 +0.13(+2.63%)
Feb 15, 2012 5.089 5.105 5.004 5.031 91,122,000 +0.01(+0.14%)
Feb 14, 2012 4.958 5.024 4.946 5.024 63,463,868 +0.06(+1.15%)
Feb 13, 2012 4.987 5.010 4.910 4.967 53,024,388 +0.01(+0.17%)
Feb 10, 2012 4.993 5.008 4.922 4.958 58,027,680 -0.07(-1.41%)
Feb 09, 2012 5.075 5.095 5.015 5.029 92,810,608 -0.06(-1.19%)
Feb 08, 2012 5.005 5.107 4.991 5.089 76,354,888 +0.09(+1.76%)
Feb 07, 2012 4.963 5.039 4.939 5.001 84,426,632 +0.03(+0.66%)
Feb 06, 2012 5.006 5.029 4.965 4.968 74,117,136 -0.05(-1.07%)
Feb 03, 2012 4.989 5.046 4.975 5.022 67,323,496 +0.10(+2.00%)
Feb 02, 2012 4.961 4.984 4.903 4.923 73,565,112 -0.04(-0.90%)
Feb 01, 2012 4.877 4.994 4.866 4.968 86,603,336 +0.13(+2.79%)
Jan 31, 2012 4.870 4.877 4.746 4.834 79,602,616 +0.02(+0.36%)
Jan 30, 2012 4.709 4.844 4.704 4.816 70,154,816 +0.00(+0.00%)
Jan 27, 2012 4.778 4.851 4.768 4.816 68,904,008 -0.02(-0.39%)
Jan 26, 2012 4.873 4.918 4.811 4.835 66,037,816 -0.06(-1.17%)
Jan 25, 2012 4.908 4.930 4.844 4.892 77,089,864 -0.03(-0.70%)
Jan 24, 2012 4.877 4.982 4.872 4.927 86,178,568 -0.03(-0.56%)
Jan 23, 2012 4.827 4.989 4.827 4.955 128,711,008 +0.10(+1.96%)
Jan 20, 2012 4.685 4.868 4.673 4.860 130,197,456 +0.17(+3.61%)
Jan 19, 2012 4.668 4.708 4.644 4.690 64,730,956 +0.03(+0.56%)
Jan 18, 2012 4.561 4.664 4.561 4.664 66,380,368 +0.09(+2.06%)
Jan 17, 2012 4.619 4.644 4.561 4.570 64,800,704 -0.01(-0.13%)
Jan 13, 2012 4.614 4.644 4.556 4.576 68,340,608 -0.08(-1.71%)
Jan 12, 2012 4.618 4.663 4.604 4.656 60,361,604 +0.05(+1.18%)
Jan 11, 2012 4.578 4.607 4.549 4.601 78,724,976 -0.01(-0.21%)
Jan 10, 2012 4.611 4.647 4.592 4.611 72,925,664 +0.04(+0.95%)
Jan 09, 2012 4.559 4.597 4.549 4.568 64,012,744 +0.01(+0.15%)
Jan 06, 2012 4.590 4.597 4.543 4.561 67,759,360 -0.02(-0.38%)
Jan 05, 2012 4.547 4.593 4.535 4.578 80,154,752 -0.02(-0.38%)
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.