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 (%)
Aug 29, 2014 13.04 6.515 6.515 6.515 39,892,748 +0.00(+0.03%)
Aug 28, 2014 6.498 6.530 6.446 6.513 40,664,524 -0.03(-0.45%)
Aug 27, 2014 6.481 6.549 6.436 6.542 56,669,512 +0.06(+0.87%)
Aug 26, 2014 6.385 6.537 6.362 6.486 81,206,920 +0.12(+1.83%)
Aug 25, 2014 6.342 6.405 6.306 6.369 63,901,612 +0.05(+0.84%)
Aug 22, 2014 6.318 6.355 6.283 6.316 83,990,064 -0.03(-0.43%)
Aug 21, 2014 6.067 6.411 6.047 6.343 230,413,664 +0.32(+5.35%)
Aug 20, 2014 6.124 6.124 5.978 6.021 109,144,128 -0.06(-1.01%)
Aug 19, 2014 6.088 6.132 6.050 6.083 51,251,992 +0.02(+0.40%)
Aug 18, 2014 6.088 6.093 6.038 6.059 55,882,256 +0.05(+0.77%)
Aug 15, 2014 6.126 6.126 5.987 6.012 67,149,552 -0.09(-1.46%)
Aug 14, 2014 6.052 6.106 5.994 6.102 57,303,004 +0.05(+0.82%)
Aug 13, 2014 6.045 6.059 6.009 6.052 39,589,168 +0.03(+0.51%)
Aug 12, 2014 6.048 6.057 5.976 6.021 28,257,784 -0.01(-0.23%)
Aug 11, 2014 6.074 6.091 6.021 6.035 34,856,940 +0.01(+0.09%)
Aug 08, 2014 5.961 6.035 5.937 6.030 32,952,538 +0.06(+1.01%)
Aug 07, 2014 6.038 6.066 5.943 5.970 37,609,176 -0.04(-0.63%)
Aug 06, 2014 5.944 6.048 5.906 6.007 35,651,312 -0.01(-0.09%)
Aug 05, 2014 6.019 6.057 5.970 6.012 32,903,344 -0.04(-0.74%)
Aug 04, 2014 6.048 6.078 6.000 6.057 37,276,684 +0.02(+0.40%)
Aug 01, 2014 6.057 6.074 5.910 6.033 69,245,016 -0.07(-1.18%)
Jul 31, 2014 6.126 6.148 6.078 6.105 62,211,092 -0.09(-1.38%)
Jul 30, 2014 6.172 6.205 6.144 6.191 56,720,284 +0.03(+0.47%)
Jul 29, 2014 6.122 6.208 6.103 6.162 71,239,080 +0.06(+0.96%)
Jul 28, 2014 6.069 6.105 6.043 6.103 39,590,384 +0.03(+0.48%)
Jul 25, 2014 5.959 6.098 5.944 6.074 47,925,388 +0.07(+1.11%)
Jul 24, 2014 6.023 6.031 5.978 6.007 44,240,908 +0.01(+0.17%)
Jul 23, 2014 6.030 6.060 5.997 5.997 37,446,672 -0.03(-0.48%)
Jul 22, 2014 5.923 6.050 5.918 6.026 47,625,448 +0.11(+1.83%)
Jul 21, 2014 5.963 5.973 5.896 5.918 42,585,692 -0.05(-0.83%)
Jul 18, 2014 5.918 5.973 5.904 5.968 60,547,860 +0.07(+1.10%)
Jul 17, 2014 5.947 5.947 5.886 5.903 79,502,152 -0.07(-1.12%)
Jul 16, 2014 5.901 6.021 5.901 5.970 112,092,320 +0.11(+1.96%)
Jul 15, 2014 5.889 5.910 5.829 5.855 45,016,228 +0.00(+0.00%)
Jul 14, 2014 5.863 5.887 5.831 5.855 63,374,288 +0.03(+0.53%)
Jul 11, 2014 5.817 5.860 5.810 5.824 37,673,820 +0.02(+0.35%)
Jul 10, 2014 5.733 5.831 5.699 5.803 50,338,960 +0.03(+0.59%)
Jul 09, 2014 5.752 5.793 5.745 5.769 33,079,404 +0.03(+0.45%)
Jul 08, 2014 5.808 5.817 5.731 5.743 41,795,712 -0.06(-1.09%)
Jul 07, 2014 5.814 5.829 5.772 5.807 40,288,100 -0.02(-0.38%)
Jul 03, 2014 11.67 5.829 5.829 5.829 31,214,022 +0.02(+0.35%)
Jul 02, 2014 5.865 5.870 5.805 5.808 52,269,676 -0.05(-0.88%)
Jul 01, 2014 5.817 5.901 5.774 5.860 49,711,372 +0.09(+1.48%)
Jun 30, 2014 5.810 5.832 5.767 5.774 41,307,100 -0.04(-0.68%)
Jun 27, 2014 5.807 5.832 5.772 5.814 53,173,356 +0.00(+0.00%)
Jun 26, 2014 5.788 5.820 5.757 5.814 38,365,540 +0.05(+0.95%)
Jun 25, 2014 5.803 5.803 5.735 5.759 59,037,672 -0.06(-1.06%)
Jun 24, 2014 5.922 5.927 5.817 5.820 57,606,560 -0.10(-1.65%)
Jun 23, 2014 5.894 5.922 5.831 5.918 47,884,416 +0.05(+0.88%)
Jun 20, 2014 5.920 5.923 5.865 5.867 64,048,340 -0.04(-0.75%)
Jun 19, 2014 5.947 5.966 5.887 5.911 34,739,712 -0.04(-0.66%)
Jun 18, 2014 5.990 5.997 5.899 5.951 37,031,536 -0.03(-0.57%)
Jun 17, 2014 5.983 6.012 5.952 5.985 40,480,720 +0.00(+0.03%)
Jun 16, 2014 6.011 6.011 5.937 5.983 57,703,652 -0.04(-0.74%)
Jun 13, 2014 5.829 6.035 5.796 6.028 129,410,744 +0.30(+5.30%)
Jun 12, 2014 5.784 5.880 5.707 5.724 73,241,520 +0.02(+0.42%)
Jun 11, 2014 5.736 5.766 5.682 5.700 33,334,294 -0.06(-1.07%)
Jun 10, 2014 5.766 5.802 5.740 5.762 27,288,962 -0.04(-0.68%)
Jun 06, 2014 5.802 5.827 5.790 5.802 34,911,092 -0.01(-0.09%)
Jun 05, 2014 5.779 5.812 5.754 5.807 36,302,104 +0.02(+0.33%)
Jun 04, 2014 5.752 5.807 5.736 5.788 33,012,162 +0.01(+0.21%)
Jun 03, 2014 5.730 5.796 5.697 5.776 46,890,720 +0.04(+0.78%)
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.