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 (%)
Mar 31, 2014 5.536 5.587 5.529 5.548 51,331,528 +0.05(+1.00%)
Mar 28, 2014 5.519 5.581 5.476 5.493 64,872,524 +0.02(+0.34%)
Mar 27, 2014 5.514 5.536 5.427 5.475 71,607,584 -0.07(-1.30%)
Mar 26, 2014 5.619 5.678 5.543 5.547 100,358,400 -0.04(-0.65%)
Mar 25, 2014 5.456 5.583 5.444 5.583 100,357,592 +0.16(+2.94%)
Mar 24, 2014 5.490 5.523 5.418 5.423 77,734,376 -0.05(-1.00%)
Mar 21, 2014 5.457 5.523 5.428 5.478 138,076,080 +0.08(+1.49%)
Mar 20, 2014 5.401 5.557 5.394 5.397 139,469,312 -0.02(-0.44%)
Mar 19, 2014 5.247 5.442 5.241 5.421 135,016,032 +0.18(+3.47%)
Mar 18, 2014 5.149 5.252 5.126 5.240 111,523,128 +0.19(+3.66%)
Mar 17, 2014 5.015 5.091 5.012 5.054 41,136,652 +0.07(+1.41%)
Mar 14, 2014 4.950 5.037 4.943 4.984 47,341,940 +0.03(+0.55%)
Mar 13, 2014 5.082 5.118 4.929 4.957 76,969,488 -0.12(-2.30%)
Mar 12, 2014 5.111 5.116 5.042 5.073 43,185,336 -0.05(-1.07%)
Mar 11, 2014 5.144 5.188 5.106 5.128 41,253,704 +0.00(+0.03%)
Mar 10, 2014 5.152 5.187 5.118 5.126 43,302,804 -0.08(-1.45%)
Mar 07, 2014 5.186 5.226 5.150 5.202 54,208,248 +0.04(+0.83%)
Mar 06, 2014 5.142 5.178 5.118 5.159 41,610,212 +0.03(+0.50%)
Mar 05, 2014 5.164 5.169 5.118 5.133 37,677,740 -0.03(-0.60%)
Mar 04, 2014 5.132 5.185 5.120 5.164 77,726,848 +0.07(+1.31%)
Mar 03, 2014 5.017 5.118 4.941 5.097 72,649,128 -0.03(-0.50%)
Feb 28, 2014 5.116 5.205 5.084 5.123 76,712,520 +0.02(+0.44%)
Feb 27, 2014 5.096 5.125 5.080 5.101 64,864,980 -0.03(-0.50%)
Feb 26, 2014 5.128 5.178 5.111 5.126 52,530,144 +0.00(+0.07%)
Feb 25, 2014 5.113 5.144 5.069 5.123 53,663,592 -0.01(-0.13%)
Feb 24, 2014 5.073 5.173 5.063 5.130 84,084,112 +0.02(+0.44%)
Feb 21, 2014 5.250 5.265 5.058 5.108 173,922,144 -0.07(-1.32%)
Feb 20, 2014 5.027 5.192 4.989 5.176 153,742,160 +0.13(+2.51%)
Feb 19, 2014 5.046 5.104 5.017 5.049 86,811,744 -0.02(-0.44%)
Feb 18, 2014 5.144 5.152 5.070 5.072 65,619,908 -0.08(-1.47%)
Feb 14, 2014 10.24 5.147 5.147 5.147 61,094,324 +0.03(+0.64%)
Feb 13, 2014 5.025 5.130 5.003 5.114 55,364,696 +0.07(+1.39%)
Feb 12, 2014 5.034 5.108 5.034 5.044 56,720,640 +0.01(+0.20%)
Feb 11, 2014 4.952 5.056 4.938 5.034 50,223,532 +0.09(+1.91%)
Feb 10, 2014 4.974 5.011 4.910 4.940 45,572,172 -0.04(-0.89%)
Feb 07, 2014 4.921 5.000 4.919 4.984 44,195,528 +0.10(+2.04%)
Feb 06, 2014 4.840 4.914 4.835 4.885 38,971,016 +0.08(+1.71%)
Feb 05, 2014 4.830 4.876 4.784 4.802 59,909,492 -0.05(-1.13%)
Feb 04, 2014 4.825 4.871 4.782 4.857 55,863,044 +0.05(+1.03%)
Feb 03, 2014 4.982 5.022 4.794 4.808 85,469,808 -0.16(-3.31%)
Jan 31, 2014 4.962 5.005 4.928 4.972 75,495,344 -0.04(-0.85%)
Jan 30, 2014 4.998 5.044 4.986 5.015 53,048,000 +0.04(+0.79%)
Jan 29, 2014 4.958 4.998 4.929 4.976 81,162,248 +0.00(+0.07%)
Jan 28, 2014 4.898 4.986 4.885 4.972 72,360,296 +0.07(+1.40%)
Jan 27, 2014 4.892 4.988 4.866 4.904 92,878,152 +0.02(+0.39%)
Jan 24, 2014 4.979 5.006 4.868 4.885 99,520,136 -0.15(-3.00%)
Jan 23, 2014 5.044 5.097 4.982 5.036 57,771,108 -0.08(-1.57%)
Jan 22, 2014 5.080 5.166 5.051 5.116 59,708,896 -0.01(-0.20%)
Jan 21, 2014 5.109 5.137 5.049 5.126 70,423,088 +0.02(+0.34%)
Jan 17, 2014 10.20 5.109 5.109 5.109 103,106,624 +0.04(+0.81%)
Jan 16, 2014 5.058 5.113 4.993 5.068 128,687,304 +0.12(+2.50%)
Jan 15, 2014 4.946 4.984 4.893 4.945 95,522,360 -0.00(-0.03%)
Jan 14, 2014 4.821 4.946 4.816 4.946 86,587,120 +0.13(+2.60%)
Jan 13, 2014 4.751 4.936 4.749 4.821 114,975,944 +0.07(+1.52%)
Jan 10, 2014 4.754 4.761 4.676 4.749 83,617,984 +0.02(+0.33%)
Jan 09, 2014 4.727 4.779 4.689 4.734 105,158,120 +0.03(+0.58%)
Jan 08, 2014 4.832 4.835 4.691 4.706 88,671,128 -0.13(-2.59%)
Jan 07, 2014 4.874 4.895 4.778 4.832 83,528,224 -0.02(-0.39%)
Jan 06, 2014 4.852 4.886 4.784 4.850 59,695,552 -0.01(-0.18%)
Jan 03, 2014 4.751 4.886 4.749 4.859 73,939,320 +0.12(+2.46%)
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.