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

HP Inc (NY: HPQ )

27.70 -0.11 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 31, 2003 3.809 3.882 3.801 3.854 57,655,028 +0.04(+1.04%)
Oct 30, 2003 3.797 3.863 3.780 3.815 89,015,456 +0.04(+1.19%)
Oct 29, 2003 3.740 3.790 3.706 3.770 61,050,380 +0.03(+0.79%)
Oct 28, 2003 3.670 3.766 3.637 3.740 83,557,768 +0.11(+3.10%)
Oct 27, 2003 3.599 3.654 3.595 3.628 63,289,252 +0.09(+2.59%)
Oct 24, 2003 3.552 3.594 3.490 3.537 67,120,456 -0.09(-2.52%)
Oct 23, 2003 3.638 3.668 3.602 3.628 43,413,180 -0.05(-1.32%)
Oct 22, 2003 3.690 3.709 3.666 3.676 44,943,576 -0.07(-1.98%)
Oct 21, 2003 3.714 3.778 3.714 3.751 74,010,144 +0.04(+1.12%)
Oct 20, 2003 3.651 3.713 3.651 3.709 55,302,704 +0.09(+2.48%)
Oct 17, 2003 3.714 3.725 3.609 3.619 65,987,128 -0.06(-1.50%)
Oct 16, 2003 3.697 3.775 3.637 3.675 90,342,688 -0.11(-2.97%)
Oct 15, 2003 3.740 3.801 3.711 3.787 98,052,560 +0.09(+2.48%)
Oct 14, 2003 3.682 3.697 3.645 3.695 40,934,676 +0.03(+0.71%)
Oct 13, 2003 3.651 3.697 3.645 3.670 44,126,864 +0.03(+0.90%)
Oct 10, 2003 3.647 3.670 3.613 3.637 52,722,328 +0.00(+0.05%)
Oct 09, 2003 3.545 3.716 3.545 3.635 129,854,048 +0.14(+3.90%)
Oct 08, 2003 3.533 3.559 3.479 3.498 89,273,024 -0.02(-0.54%)
Oct 07, 2003 3.538 3.566 3.481 3.518 61,858,992 -0.02(-0.59%)
Oct 06, 2003 3.542 3.566 3.523 3.538 34,040,940 +0.03(+0.89%)
Oct 03, 2003 3.459 3.578 3.436 3.507 90,671,456 +0.13(+4.00%)
Oct 02, 2003 3.412 3.431 3.359 3.372 60,649,260 -0.01(-0.41%)
Oct 01, 2003 3.355 3.441 3.355 3.386 71,233,544 +0.04(+1.24%)
Sep 30, 2003 3.390 3.390 3.300 3.345 74,713,408 -0.04(-1.33%)
Sep 29, 2003 3.353 3.400 3.327 3.390 63,782,408 +0.04(+1.13%)
Sep 26, 2003 3.343 3.383 3.326 3.352 82,346,880 +0.02(+0.73%)
Sep 25, 2003 3.441 3.448 3.327 3.327 93,907,056 -0.12(-3.51%)
Sep 24, 2003 3.486 3.493 3.440 3.448 104,045,656 -0.08(-2.16%)
Sep 23, 2003 3.538 3.543 3.474 3.524 56,561,636 +0.02(+0.49%)
Sep 22, 2003 3.602 3.606 3.495 3.507 68,123,552 -0.15(-4.02%)
Sep 19, 2003 3.623 3.695 3.613 3.654 91,793,784 +0.03(+0.86%)
Sep 18, 2003 3.524 3.630 3.523 3.623 88,657,744 +0.11(+3.00%)
Sep 17, 2003 3.524 3.583 3.486 3.518 69,338,496 -0.01(-0.20%)
Sep 16, 2003 3.438 3.542 3.429 3.524 69,758,136 +0.10(+2.87%)
Sep 15, 2003 3.422 3.452 3.419 3.426 63,706,580 -0.04(-1.24%)
Sep 12, 2003 3.454 3.479 3.438 3.469 35,829,488 -0.02(-0.50%)
Sep 11, 2003 3.481 3.524 3.438 3.486 68,558,248 +0.02(+0.60%)
Sep 10, 2003 3.492 3.505 3.441 3.466 59,106,704 -0.07(-1.95%)
Sep 09, 2003 3.528 3.594 3.516 3.535 61,961,440 -0.01(-0.20%)
Sep 08, 2003 3.505 3.568 3.493 3.542 64,611,276 +0.05(+1.33%)
Sep 05, 2003 3.549 3.583 3.490 3.495 78,539,984 -0.10(-2.65%)
Sep 04, 2003 3.578 3.607 3.557 3.590 47,402,400 +0.02(+0.68%)
Sep 03, 2003 3.507 3.594 3.495 3.566 86,088,368 +0.08(+2.18%)
Sep 02, 2003 3.473 3.509 3.464 3.490 61,180,036 +0.05(+1.35%)
Aug 29, 2003 3.400 3.469 3.391 3.443 56,269,332 +0.03(+0.81%)
Aug 28, 2003 3.395 3.421 3.360 3.416 48,470,900 +0.04(+1.28%)
Aug 27, 2003 3.384 3.391 3.360 3.372 47,175,504 -0.01(-0.31%)
Aug 26, 2003 3.334 3.386 3.334 3.383 60,618,004 +0.03(+0.93%)
Aug 25, 2003 3.352 3.403 3.334 3.352 59,228,836 -0.01(-0.26%)
Aug 22, 2003 3.488 3.498 3.353 3.360 107,270,256 -0.07(-1.97%)
Aug 21, 2003 3.455 3.455 3.369 3.428 163,221,808 +0.01(+0.20%)
Aug 20, 2003 3.454 3.481 3.369 3.421 297,017,632 -0.40(-10.45%)
Aug 19, 2003 3.887 4.129 3.768 3.820 67,668,600 -0.00(-0.09%)
Aug 18, 2003 3.704 3.853 3.702 3.823 67,681,912 +0.13(+3.41%)
Aug 15, 2003 3.695 3.765 3.654 3.697 36,749,812 +0.04(+1.18%)
Aug 14, 2003 3.663 3.689 3.623 3.654 46,543,432 +0.02(+0.48%)
Aug 13, 2003 3.666 3.689 3.611 3.637 59,170,956 +0.02(+0.48%)
Aug 12, 2003 3.455 3.626 3.452 3.619 74,820,488 +0.17(+4.96%)
Aug 11, 2003 3.438 3.462 3.424 3.448 47,207,920 -0.02(-0.60%)
Aug 08, 2003 3.395 3.471 3.357 3.469 58,888,492 +0.13(+3.99%)
Aug 07, 2003 3.360 3.421 3.310 3.336 99,870,632 -0.10(-2.92%)
Aug 06, 2003 3.445 3.459 3.300 3.436 89,157,840 -0.01(-0.40%)
Aug 05, 2003 3.595 3.602 3.438 3.450 78,577,608 -0.14(-3.99%)
Aug 04, 2003 3.654 3.661 3.550 3.594 46,441,560 -0.03(-0.81%)
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.