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: 4:10 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 28, 2013 4.029 4.103 4.012 4.087 142,224,288 +0.04(+1.10%)
Mar 27, 2013 4.015 4.075 3.998 4.043 139,741,856 -0.01(-0.25%)
Mar 26, 2013 3.974 4.065 3.960 4.053 159,423,424 +0.09(+2.34%)
Mar 25, 2013 3.957 4.019 3.928 3.960 172,541,216 +0.01(+0.26%)
Mar 22, 2013 3.827 3.967 3.827 3.950 162,917,648 +0.12(+3.23%)
Mar 21, 2013 3.899 3.952 3.818 3.827 212,503,312 -0.10(-2.62%)
Mar 20, 2013 3.965 4.043 3.923 3.929 207,101,872 -0.03(-0.82%)
Mar 19, 2013 3.911 3.967 3.880 3.962 197,511,984 +0.05(+1.23%)
Mar 18, 2013 3.815 3.928 3.806 3.914 229,261,520 +0.11(+2.93%)
Mar 15, 2013 3.765 3.803 3.727 3.803 185,529,968 +0.04(+1.14%)
Mar 14, 2013 3.655 3.761 3.648 3.760 141,627,248 +0.10(+2.86%)
Mar 13, 2013 3.665 3.667 3.611 3.655 80,817,008 -0.01(-0.37%)
Mar 12, 2013 3.600 3.677 3.590 3.669 103,117,976 +0.06(+1.76%)
Mar 11, 2013 3.568 3.608 3.561 3.605 85,864,680 +0.01(+0.14%)
Mar 08, 2013 3.621 3.628 3.579 3.600 112,773,584 +0.03(+0.72%)
Mar 07, 2013 3.588 3.621 3.559 3.575 104,442,528 -0.01(-0.38%)
Mar 06, 2013 3.525 3.657 3.515 3.588 196,622,704 +0.10(+2.75%)
Mar 05, 2013 3.443 3.530 3.439 3.492 107,993,328 +0.07(+2.00%)
Mar 04, 2013 3.441 3.453 3.392 3.424 111,942,704 -0.03(-0.89%)
Mar 01, 2013 3.437 3.491 3.405 3.455 118,628,472 +0.00(+0.05%)
Feb 28, 2013 3.429 3.473 3.395 3.453 158,521,312 +0.06(+1.87%)
Feb 27, 2013 3.400 3.403 3.362 3.389 172,126,224 -0.00(-0.10%)
Feb 26, 2013 3.280 3.415 3.266 3.393 227,205,264 +0.12(+3.78%)
Feb 25, 2013 3.293 3.335 3.263 3.269 241,837,616 -0.02(-0.68%)
Feb 22, 2013 2.932 3.400 3.105 3.292 777,245,888 +0.36(+12.28%)
Feb 21, 2013 2.848 2.947 2.841 2.932 217,421,248 +0.07(+2.40%)
Feb 20, 2013 2.916 2.944 2.853 2.863 105,059,384 -0.03(-1.12%)
Feb 19, 2013 2.889 2.940 2.872 2.896 101,766,952 +0.02(+0.60%)
Feb 15, 2013 2.933 2.937 2.867 2.879 89,404,328 -0.04(-1.41%)
Feb 14, 2013 2.920 2.935 2.876 2.920 83,202,016 +0.00(+0.12%)
Feb 13, 2013 2.928 2.942 2.892 2.916 67,052,600 -0.02(-0.53%)
Feb 12, 2013 2.887 2.952 2.870 2.932 86,946,560 +0.05(+1.60%)
Feb 11, 2013 2.891 2.904 2.860 2.885 64,931,364 -0.01(-0.24%)
Feb 08, 2013 2.820 2.896 2.815 2.892 87,386,920 +0.07(+2.62%)
Feb 07, 2013 2.853 2.858 2.789 2.819 95,003,160 -0.04(-1.50%)
Feb 06, 2013 2.916 2.925 2.846 2.861 134,528,288 +0.09(+3.15%)
Feb 04, 2013 2.796 2.863 2.769 2.774 96,601,640 -0.05(-1.70%)
Feb 01, 2013 2.858 2.872 2.815 2.822 97,729,152 -0.01(-0.30%)
Jan 31, 2013 2.808 2.858 2.771 2.831 119,615,008 +0.02(+0.67%)
Jan 30, 2013 2.831 2.841 2.791 2.812 119,581,504 -0.01(-0.49%)
Jan 29, 2013 2.892 2.901 2.795 2.825 182,948,384 -0.09(-3.17%)
Jan 28, 2013 2.918 2.944 2.897 2.918 92,880,344 +0.01(+0.18%)
Jan 25, 2013 2.930 2.953 2.904 2.913 89,997,040 -0.00(-0.12%)
Jan 24, 2013 2.908 2.966 2.885 2.916 99,506,808 +0.00(+0.00%)
Jan 23, 2013 2.971 2.990 2.899 2.916 117,050,504 -0.04(-1.39%)
Jan 22, 2013 2.949 2.980 2.916 2.957 162,592,608 +0.02(+0.82%)
Jan 18, 2013 2.891 2.944 2.891 2.933 137,360,672 +0.00(+0.00%)
Jan 17, 2013 2.957 2.992 2.921 2.933 166,597,184 -0.02(-0.58%)
Jan 16, 2013 2.829 2.969 2.826 2.951 274,080,672 +0.12(+4.11%)
Jan 15, 2013 2.884 2.891 2.808 2.834 228,529,280 -0.07(-2.48%)
Jan 14, 2013 2.820 2.969 2.807 2.906 362,056,320 +0.14(+4.89%)
Jan 11, 2013 2.825 2.868 2.717 2.771 228,285,280 -0.02(-0.74%)
Jan 10, 2013 2.745 2.801 2.692 2.791 211,822,832 +0.07(+2.71%)
Jan 09, 2013 2.680 2.729 2.666 2.717 200,473,040 +0.08(+2.99%)
Jan 08, 2013 2.613 2.651 2.544 2.639 191,863,776 +0.04(+1.45%)
Jan 07, 2013 2.604 2.651 2.597 2.601 111,933,128 +0.01(+0.20%)
Jan 04, 2013 2.616 2.637 2.584 2.596 128,411,816 +0.00(+0.00%)
Jan 03, 2013 2.594 2.695 2.558 2.596 250,111,648 +0.02(+0.80%)
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.