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

HP Inc (NY: HPQ )

35.88 -0.58 (-1.58%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 14, 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 30, 2012 2.215 2.234 2.188 2.227 137,794,720 +0.02(+0.78%)
Nov 29, 2012 2.191 2.244 2.191 2.210 182,739,200 +0.03(+1.26%)
Nov 28, 2012 2.123 2.190 2.095 2.183 193,531,632 +0.06(+2.99%)
Nov 27, 2012 2.186 2.198 2.112 2.119 182,999,984 -0.07(-2.98%)
Nov 26, 2012 2.126 2.212 2.104 2.184 237,703,248 +0.05(+2.41%)
Nov 23, 2012 2.059 2.141 2.059 2.133 153,146,704 +0.09(+4.19%)
Nov 21, 2012 1.997 2.087 1.980 2.047 378,217,632 +0.04(+1.96%)
Nov 20, 2012 1.996 2.068 1.946 2.008 902,089,664 -0.27(-11.96%)
Nov 19, 2012 2.224 2.297 2.219 2.280 190,202,192 +0.08(+3.50%)
Nov 16, 2012 2.243 2.246 2.119 2.203 204,123,040 -0.04(-1.76%)
Nov 15, 2012 2.251 2.275 2.217 2.243 143,310,640 -0.01(-0.42%)
Nov 14, 2012 2.256 2.291 2.243 2.252 146,647,680 -0.00(-0.04%)
Nov 13, 2012 2.287 2.297 2.241 2.253 154,011,616 -0.05(-2.01%)
Nov 12, 2012 2.340 2.352 2.282 2.299 109,075,928 -0.03(-1.47%)
Nov 09, 2012 2.366 2.385 2.332 2.333 122,978,808 -0.04(-1.52%)
Nov 08, 2012 2.363 2.381 2.352 2.369 112,718,432 +0.02(+0.95%)
Nov 07, 2012 2.455 2.460 2.347 2.347 157,706,960 -0.12(-4.93%)
Nov 06, 2012 2.404 2.483 2.402 2.469 132,584,352 +0.07(+2.78%)
Nov 05, 2012 2.345 2.409 2.345 2.402 83,560,776 +0.04(+1.82%)
Nov 02, 2012 2.421 2.435 2.345 2.359 189,721,376 -0.04(-1.71%)
Nov 01, 2012 2.380 2.418 2.366 2.400 145,792,384 +0.03(+1.08%)
Oct 31, 2012 2.431 2.440 2.366 2.375 113,392,440 -0.04(-1.70%)
Oct 26, 2012 4.849 2.416 2.416 2.416 123,742,704 -0.02(-0.70%)
Oct 25, 2012 2.426 2.466 2.411 2.433 125,258,488 +0.03(+1.07%)
Oct 24, 2012 2.459 2.462 2.406 2.407 106,662,272 -0.04(-1.54%)
Oct 23, 2012 2.478 2.483 2.443 2.445 110,960,136 -0.04(-1.52%)
Oct 19, 2012 2.534 2.538 2.479 2.483 121,479,728 -0.05(-2.16%)
Oct 18, 2012 2.526 2.546 2.503 2.538 129,318,024 +0.01(+0.54%)
Oct 17, 2012 2.503 2.526 2.457 2.524 104,640,936 +0.03(+1.03%)
Oct 16, 2012 2.488 2.534 2.486 2.498 139,010,208 +0.02(+0.69%)
Oct 15, 2012 2.476 2.486 2.443 2.481 157,081,424 +0.01(+0.42%)
Oct 12, 2012 2.443 2.486 2.443 2.471 147,886,528 +0.03(+1.12%)
Oct 11, 2012 2.438 2.478 2.424 2.443 211,124,528 +0.01(+0.49%)
Oct 10, 2012 2.450 2.469 2.404 2.431 226,062,640 -0.03(-1.32%)
Oct 09, 2012 2.469 2.484 2.427 2.464 172,832,400 -0.02(-0.62%)
Oct 08, 2012 2.498 2.540 2.471 2.479 191,346,080 -0.05(-1.83%)
Oct 05, 2012 2.556 2.592 2.515 2.526 237,036,320 -0.04(-1.41%)
Oct 04, 2012 2.520 2.568 2.442 2.562 527,169,248 +0.01(+0.20%)
Oct 03, 2012 2.954 2.975 2.546 2.556 822,132,480 -0.38(-12.96%)
Oct 02, 2012 2.971 2.992 2.904 2.937 113,184,424 -0.01(-0.46%)
Oct 01, 2012 2.949 3.021 2.940 2.951 126,958,560 +0.03(+0.88%)
Sep 28, 2012 2.944 2.970 2.908 2.925 132,456,512 -0.03(-0.96%)
Sep 27, 2012 2.882 2.968 2.872 2.953 168,714,432 +0.02(+0.67%)
Sep 26, 2012 2.862 2.958 2.783 2.934 216,647,008 +0.07(+2.39%)
Sep 25, 2012 2.952 2.961 2.863 2.865 163,710,160 -0.09(-2.91%)
Sep 24, 2012 2.994 2.994 2.937 2.951 92,827,832 -0.07(-2.16%)
Sep 21, 2012 3.072 3.076 2.992 3.016 120,044,200 -0.03(-0.96%)
Sep 20, 2012 3.076 3.081 3.002 3.045 114,268,720 -0.06(-1.88%)
Sep 19, 2012 3.158 3.165 3.091 3.103 110,898,104 -0.03(-0.82%)
Sep 18, 2012 3.098 3.134 3.093 3.129 98,476,456 +0.01(+0.22%)
Sep 17, 2012 3.127 3.139 3.091 3.122 95,925,616 +0.01(+0.22%)
Sep 14, 2012 3.136 3.181 3.105 3.115 162,913,600 -0.01(-0.38%)
Sep 13, 2012 3.091 3.143 3.059 3.127 127,996,512 +0.04(+1.39%)
Sep 12, 2012 3.091 3.120 3.072 3.084 140,103,808 +0.01(+0.22%)
Sep 11, 2012 3.007 3.081 3.000 3.078 107,755,808 +0.09(+2.98%)
Sep 10, 2012 2.982 3.030 2.973 2.988 113,973,832 +0.00(+0.06%)
Sep 07, 2012 2.968 2.999 2.935 2.987 97,765,696 -0.03(-0.97%)
Sep 06, 2012 2.978 3.042 2.954 3.016 134,903,504 +0.05(+1.85%)
Sep 05, 2012 2.903 2.971 2.887 2.961 122,467,696 +0.05(+1.65%)
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.