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

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2014 6.644 6.785 6.627 6.697 44,918,804 -0.02(-0.26%)
Nov 26, 2014 12.82 6.714 6.714 6.714 165,841,616 +0.26(+4.07%)
Nov 25, 2014 6.430 6.558 6.430 6.452 110,958,744 +0.02(+0.35%)
Nov 24, 2014 6.436 6.481 6.400 6.430 63,406,220 +0.04(+0.64%)
Nov 21, 2014 6.390 6.421 6.328 6.388 76,195,392 +0.06(+0.89%)
Nov 20, 2014 6.347 6.387 6.315 6.332 42,874,668 -0.04(-0.67%)
Nov 19, 2014 6.431 6.433 6.359 6.375 32,193,056 -0.05(-0.85%)
Nov 18, 2014 6.452 6.481 6.423 6.430 34,909,136 +0.02(+0.24%)
Nov 17, 2014 6.296 6.430 6.296 6.414 48,977,984 +0.08(+1.33%)
Nov 14, 2014 6.248 6.354 6.246 6.330 36,953,104 +0.10(+1.54%)
Nov 13, 2014 6.275 6.304 6.210 6.234 44,787,160 -0.03(-0.41%)
Nov 12, 2014 6.286 6.322 6.255 6.260 36,786,700 -0.04(-0.68%)
Nov 11, 2014 6.327 6.352 6.265 6.303 41,636,744 -0.02(-0.38%)
Nov 10, 2014 6.262 6.352 6.258 6.327 55,851,828 +0.09(+1.43%)
Nov 07, 2014 6.217 6.245 6.176 6.238 52,475,532 +0.04(+0.64%)
Nov 06, 2014 6.178 6.244 6.171 6.198 40,786,576 -0.01(-0.08%)
Nov 05, 2014 6.202 6.229 6.148 6.203 43,400,756 +0.05(+0.78%)
Nov 04, 2014 6.171 6.241 6.136 6.155 59,554,452 +0.01(+0.11%)
Nov 03, 2014 6.178 6.198 6.133 6.148 72,888,352 -0.00(-0.06%)
Oct 31, 2014 6.130 6.164 6.083 6.152 116,930,112 +0.10(+1.59%)
Oct 30, 2014 6.097 6.133 6.037 6.056 82,440,640 -0.01(-0.17%)
Oct 29, 2014 6.092 6.155 6.008 6.066 81,348,888 -0.03(-0.45%)
Oct 28, 2014 6.073 6.133 6.066 6.093 72,997,608 +0.04(+0.68%)
Oct 27, 2014 5.992 6.071 5.967 6.052 58,862,632 +0.06(+1.06%)
Oct 24, 2014 6.001 6.073 5.955 5.989 73,899,840 -0.00(-0.03%)
Oct 23, 2014 5.955 6.037 5.951 5.991 58,600,016 +0.08(+1.30%)
Oct 22, 2014 11.91 5.983 5.907 5.913 78,046,384 -0.04(-0.72%)
Oct 21, 2014 5.876 5.969 5.860 5.956 70,282,032 +0.16(+2.72%)
Oct 20, 2014 5.661 5.823 5.655 5.799 82,875,984 -0.06(-1.00%)
Oct 17, 2014 11.75 11.82 5.793 5.857 90,078,072 +0.03(+0.47%)
Oct 16, 2014 5.444 5.859 5.437 5.829 136,602,704 +0.21(+3.66%)
Oct 15, 2014 5.589 5.679 5.421 5.624 116,194,336 +0.10(+1.74%)
Oct 14, 2014 5.605 5.655 5.512 5.528 76,286,016 -0.08(-1.38%)
Oct 13, 2014 5.696 5.723 5.526 5.605 116,799,328 -0.14(-2.42%)
Oct 10, 2014 5.864 5.917 5.740 5.744 83,885,752 -0.14(-2.39%)
Oct 09, 2014 6.136 6.148 5.876 5.884 81,576,176 -0.27(-4.45%)
Oct 08, 2014 5.982 6.178 5.949 6.159 99,808,400 +0.12(+1.99%)
Oct 07, 2014 6.260 6.320 6.025 6.039 132,711,256 -0.28(-4.48%)
Oct 06, 2014 6.361 6.435 6.263 6.322 325,074,656 +0.29(+4.74%)
Oct 03, 2014 5.943 6.049 5.943 6.035 53,998,860 +0.12(+2.00%)
Oct 02, 2014 5.934 5.965 5.817 5.917 54,970,316 -0.01(-0.12%)
Oct 01, 2014 6.068 6.069 5.898 5.924 78,908,272 -0.16(-2.59%)
Sep 30, 2014 6.033 6.112 6.011 6.081 62,633,632 +0.09(+1.43%)
Sep 29, 2014 6.009 6.025 5.937 5.996 53,393,888 -0.07(-1.13%)
Sep 26, 2014 6.040 6.087 6.006 6.064 56,734,360 +0.02(+0.28%)
Sep 25, 2014 6.169 6.171 6.030 6.047 48,605,708 -0.12(-1.89%)
Sep 24, 2014 6.133 6.172 6.054 6.164 68,383,112 +0.03(+0.45%)
Sep 23, 2014 6.224 6.272 6.135 6.136 63,726,500 -0.12(-1.86%)
Sep 22, 2014 6.376 6.376 6.239 6.253 39,212,064 -0.05(-0.87%)
Sep 19, 2014 6.373 6.409 6.296 6.308 68,516,688 -0.04(-0.59%)
Sep 18, 2014 6.280 6.362 6.274 6.346 45,729,304 +0.06(+0.93%)
Sep 17, 2014 6.229 6.322 6.219 6.287 50,917,516 +0.07(+1.13%)
Sep 16, 2014 6.214 6.229 6.174 6.217 44,661,032 +0.00(+0.03%)
Sep 15, 2014 6.265 6.267 6.194 6.215 42,427,612 -0.05(-0.85%)
Sep 12, 2014 6.303 6.318 6.258 6.268 44,525,976 -0.03(-0.54%)
Sep 11, 2014 6.344 6.349 6.262 6.303 46,863,592 -0.05(-0.73%)
Sep 10, 2014 6.332 6.342 6.303 6.349 45,831,080 +0.04(+0.65%)
Sep 09, 2014 6.364 6.370 6.280 6.308 60,045,212 -0.08(-1.31%)
Sep 08, 2014 6.387 6.424 6.363 6.392 42,968,484 -0.05(-0.80%)
Sep 05, 2014 6.445 6.457 6.374 6.443 65,708,424 -0.01(-0.21%)
Sep 04, 2014 6.524 6.553 6.426 6.457 50,363,900 -0.07(-1.08%)
Sep 03, 2014 6.538 6.558 6.522 6.527 39,978,468 +0.00(+0.05%)
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.