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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2006 5.629 5.738 5.625 5.684 68,325,560 +0.06(+1.01%)
Mar 30, 2006 5.632 5.743 5.603 5.627 57,019,484 -0.03(-0.46%)
Mar 29, 2006 5.554 5.715 5.546 5.653 55,129,060 +0.11(+2.03%)
Mar 28, 2006 5.693 5.694 5.529 5.541 80,849,472 -0.18(-3.14%)
Mar 27, 2006 5.693 5.748 5.684 5.720 54,653,272 -0.01(-0.18%)
Mar 24, 2006 5.667 5.757 5.660 5.731 48,051,256 +0.03(+0.52%)
Mar 23, 2006 5.722 5.751 5.700 5.701 54,999,984 -0.06(-1.08%)
Mar 22, 2006 5.639 5.788 5.639 5.763 81,375,616 -0.03(-0.54%)
Mar 21, 2006 5.850 5.909 5.789 5.795 56,317,956 -0.07(-1.24%)
Mar 20, 2006 5.865 5.905 5.850 5.867 42,984,852 -0.03(-0.59%)
Mar 17, 2006 5.874 5.909 5.853 5.902 84,747,816 +0.05(+0.89%)
Mar 16, 2006 5.855 5.883 5.838 5.850 75,339,688 -0.01(-0.09%)
Mar 15, 2006 5.762 5.867 5.757 5.855 81,614,672 +0.08(+1.47%)
Mar 14, 2006 5.727 5.799 5.720 5.770 59,665,844 +0.03(+0.54%)
Mar 13, 2006 5.686 5.750 5.658 5.739 40,222,728 +0.04(+0.70%)
Mar 10, 2006 5.660 5.731 5.618 5.700 46,555,012 +0.04(+0.70%)
Mar 09, 2006 5.667 5.717 5.651 5.660 57,529,424 +0.01(+0.24%)
Mar 08, 2006 5.667 5.703 5.641 5.646 60,135,268 -0.05(-0.85%)
Mar 07, 2006 5.653 5.724 5.641 5.694 60,829,272 +0.02(+0.30%)
Mar 06, 2006 5.753 5.795 5.629 5.677 44,461,420 -0.07(-1.20%)
Mar 03, 2006 5.831 5.864 5.746 5.746 76,826,680 -0.16(-2.72%)
Mar 02, 2006 5.874 5.909 5.814 5.907 68,451,160 +0.02(+0.41%)
Mar 01, 2006 5.719 5.884 5.719 5.883 85,716,760 +0.21(+3.78%)
Feb 28, 2006 5.772 5.755 5.601 5.668 79,308,656 -0.10(-1.80%)
Feb 27, 2006 5.589 5.788 5.584 5.772 76,745,064 +0.24(+4.34%)
Feb 24, 2006 5.608 5.608 5.494 5.532 57,986,692 -0.06(-1.08%)
Feb 23, 2006 5.653 5.700 5.572 5.592 62,724,324 -0.10(-1.73%)
Feb 22, 2006 5.563 5.705 5.511 5.691 86,804,944 +0.07(+1.32%)
Feb 21, 2006 5.848 5.869 5.599 5.617 110,073,472 -0.27(-4.58%)
Feb 17, 2006 5.814 5.888 5.795 5.886 94,686,720 +0.01(+0.15%)
Feb 16, 2006 5.708 5.964 5.700 5.877 296,665,696 +0.41(+7.42%)
Feb 15, 2006 5.572 5.620 5.470 5.471 116,979,944 -0.14(-2.52%)
Feb 14, 2006 5.494 5.615 5.468 5.613 92,205,328 +0.13(+2.36%)
Feb 13, 2006 5.390 5.504 5.385 5.484 51,754,544 +0.04(+0.73%)
Feb 10, 2006 5.458 5.459 5.349 5.444 57,189,656 -0.02(-0.28%)
Feb 09, 2006 5.554 5.560 5.428 5.459 59,684,368 -0.07(-1.28%)
Feb 08, 2006 5.283 5.534 5.271 5.530 88,152,432 +0.28(+5.40%)
Feb 07, 2006 5.218 5.292 5.205 5.247 43,654,548 +0.02(+0.33%)
Feb 06, 2006 5.257 5.262 5.155 5.230 58,047,468 -0.05(-0.95%)
Feb 03, 2006 5.290 5.351 5.238 5.280 60,229,616 -0.06(-1.13%)
Feb 02, 2006 5.390 5.428 5.313 5.340 50,554,072 -0.06(-1.02%)
Feb 01, 2006 5.356 5.404 5.316 5.395 52,861,244 +0.01(+0.16%)
Jan 31, 2006 5.382 5.437 5.349 5.387 49,292,248 -0.02(-0.32%)
Jan 30, 2006 5.397 5.437 5.345 5.404 41,037,128 -0.00(-0.03%)
Jan 27, 2006 5.442 5.523 5.366 5.406 68,517,152 -0.05(-0.98%)
Jan 26, 2006 5.553 5.561 5.437 5.459 93,371,648 -0.09(-1.59%)
Jan 25, 2006 5.420 5.575 5.380 5.548 110,346,680 +0.13(+2.36%)
Jan 24, 2006 5.433 5.482 5.411 5.420 84,361,168 +0.01(+0.10%)
Jan 23, 2006 5.475 5.492 5.392 5.414 61,767,536 -0.07(-1.26%)
Jan 20, 2006 5.570 5.611 5.458 5.484 90,582,896 -0.09(-1.55%)
Jan 19, 2006 5.471 5.586 5.461 5.570 106,826,880 +0.10(+1.80%)
Jan 18, 2006 5.390 5.499 5.356 5.471 83,209,896 +0.00(+0.03%)
Jan 17, 2006 5.425 5.477 5.373 5.470 59,377,012 -0.04(-0.75%)
Jan 13, 2006 5.399 5.511 5.399 5.511 89,397,472 +0.15(+2.84%)
Jan 12, 2006 5.373 5.397 5.338 5.359 50,176,684 -0.06(-1.02%)
Jan 11, 2006 5.356 5.421 5.314 5.414 121,673,592 +0.10(+1.82%)
Jan 10, 2006 5.228 5.328 5.209 5.318 77,454,696 +0.03(+0.52%)
Jan 09, 2006 5.185 5.304 5.183 5.290 72,061,840 +0.07(+1.26%)
Jan 06, 2006 5.079 5.233 5.097 5.224 94,478,928 +0.15(+2.86%)
Jan 05, 2006 5.097 5.109 5.050 5.079 64,404,060 -0.04(-0.71%)
Jan 04, 2006 4.972 5.122 4.969 5.116 67,748,480 +0.15(+2.92%)
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.