Indicators

HP Inc (NY: HPQ )

36.45 +0.15 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.888	5.977	5.804	5.889	113,783,440	-0.06(-1.01%)
May 28, 2009	5.889	6.015	5.863	5.949	96,838,392	+0.06(+1.05%)
May 27, 2009	5.915	6.044	5.872	5.888	98,229,192	-0.02(-0.38%)
May 26, 2009	5.805	6.013	5.787	5.910	117,003,536	+0.06(+0.97%)
May 22, 2009	5.884	5.943	5.804	5.853	70,018,040	-0.01(-0.23%)
May 21, 2009	5.883	5.896	5.752	5.867	148,173,328	-0.08(-1.30%)
May 20, 2009	6.167	6.087	5.903	5.944	276,817,312	-0.33(-5.22%)
May 19, 2009	6.167	6.340	6.106	6.272	151,872,784	+0.15(+2.38%)
May 18, 2009	6.035	6.131	5.936	6.126	102,813,696	+0.12(+2.06%)
May 15, 2009	5.992	6.112	5.973	6.003	99,000,000	+0.01(+0.23%)
May 14, 2009	5.900	6.013	5.847	5.989	85,807,232	+0.12(+2.10%)
May 13, 2009	5.934	5.970	5.817	5.865	82,511,520	-0.11(-1.86%)
May 12, 2009	6.020	6.042	5.946	5.977	80,523,704	-0.03(-0.49%)
May 11, 2009	5.836	6.061	5.835	6.006	82,852,912	+0.06(+1.01%)
May 08, 2009	5.973	5.975	5.727	5.946	139,690,336	+0.06(+1.03%)
May 07, 2009	6.251	6.251	5.874	5.885	159,980,224	-0.34(-5.52%)
May 06, 2009	6.287	6.310	6.154	6.229	89,894,856	-0.08(-1.28%)
May 05, 2009	6.272	6.339	6.251	6.310	75,240,696	-0.06(-0.92%)
May 04, 2009	6.301	6.385	6.222	6.368	75,220,920	+0.11(+1.70%)

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.