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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 4.793 4.834 4.769 4.807 77,499,768 +0.01(+0.29%)
Oct 28, 2005 4.637 4.815 4.596 4.793 79,466,168 +0.20(+4.33%)
Oct 27, 2005 4.598 4.627 4.543 4.594 69,042,096 -0.03(-0.59%)
Oct 26, 2005 4.666 4.747 4.377 4.622 90,086,816 -0.09(-1.89%)
Oct 25, 2005 4.766 4.833 4.697 4.711 60,032,600 -0.13(-2.73%)
Oct 24, 2005 4.740 4.850 4.714 4.843 49,308,704 +0.12(+2.47%)
Oct 21, 2005 4.723 4.790 4.673 4.726 50,086,280 +0.03(+0.55%)
Oct 20, 2005 4.743 4.836 4.675 4.701 52,554,920 -0.04(-0.80%)
Oct 19, 2005 4.697 4.743 4.635 4.738 54,814,732 -0.02(-0.32%)
Oct 18, 2005 4.680 4.786 4.667 4.754 50,787,440 +0.06(+1.28%)
Oct 17, 2005 4.723 4.774 4.673 4.694 35,327,500 -0.03(-0.58%)
Oct 14, 2005 4.670 4.730 4.611 4.721 46,199,564 +0.05(+1.10%)
Oct 13, 2005 4.577 4.699 4.560 4.670 69,941,008 -0.01(-0.22%)
Oct 12, 2005 4.620 4.714 4.599 4.680 91,837,968 +0.01(+0.22%)
Oct 11, 2005 4.572 4.683 4.572 4.670 62,780,076 +0.10(+2.14%)
Oct 10, 2005 4.646 4.692 4.567 4.572 67,430,952 -0.07(-1.59%)
Oct 07, 2005 4.594 4.654 4.565 4.646 77,887,104 +0.04(+0.78%)
Oct 06, 2005 4.721 4.745 4.575 4.610 92,719,960 -0.10(-2.11%)
Oct 05, 2005 4.894 4.894 4.709 4.709 77,244,272 -0.19(-3.78%)
Oct 04, 2005 4.954 4.978 4.826 4.894 120,066,952 -0.06(-1.21%)
Oct 03, 2005 5.006 5.028 4.918 4.954 71,996,072 -0.05(-1.03%)
Sep 30, 2005 4.994 5.047 4.913 5.006 74,313,632 +0.04(+0.90%)
Sep 29, 2005 4.860 4.997 4.827 4.961 64,682,892 +0.07(+1.47%)
Sep 28, 2005 4.865 4.935 4.834 4.889 52,120,924 +0.03(+0.53%)
Sep 27, 2005 4.959 4.959 4.857 4.863 64,414,560 -0.10(-1.97%)
Sep 26, 2005 4.925 4.989 4.911 4.961 86,406,600 +0.08(+1.65%)
Sep 23, 2005 4.877 4.905 4.707 4.881 67,192,368 +0.08(+1.64%)
Sep 22, 2005 4.815 4.857 4.737 4.802 69,975,424 -0.01(-0.28%)
Sep 21, 2005 4.800 4.862 4.737 4.815 64,746,472 -0.03(-0.67%)
Sep 20, 2005 4.848 5.059 4.831 4.848 104,230,184 -0.10(-2.08%)
Sep 19, 2005 4.951 4.954 4.850 4.951 83,482,968 +0.09(+1.91%)
Sep 16, 2005 4.798 4.860 4.779 4.858 101,130,384 +0.08(+1.69%)
Sep 15, 2005 4.706 4.778 4.699 4.778 36,954,984 +0.06(+1.35%)
Sep 14, 2005 4.707 4.761 4.701 4.714 44,742,412 -0.01(-0.11%)
Sep 13, 2005 4.749 4.755 4.707 4.719 46,655,728 -0.04(-0.76%)
Sep 12, 2005 4.766 4.769 4.742 4.755 41,432,608 -0.01(-0.25%)
Sep 09, 2005 4.774 4.797 4.745 4.767 92,885,040 -0.01(-0.14%)
Sep 08, 2005 4.731 4.778 4.714 4.774 99,305,728 +0.07(+1.42%)
Sep 07, 2005 4.714 4.743 4.702 4.707 71,391,160 +0.04(+0.77%)
Sep 06, 2005 4.740 4.774 4.666 4.671 109,002,392 -0.06(-1.27%)
Sep 02, 2005 4.757 4.786 4.731 4.731 51,825,180 -0.05(-1.08%)
Sep 01, 2005 4.740 4.783 4.692 4.783 65,048,636 +0.02(+0.50%)
Aug 31, 2005 4.632 4.779 4.620 4.759 110,150,376 +0.11(+2.44%)
Aug 30, 2005 4.581 4.658 4.570 4.646 74,630,968 +0.07(+1.54%)
Aug 29, 2005 4.611 4.625 4.543 4.575 68,674,024 -0.05(-1.18%)
Aug 26, 2005 4.613 4.671 4.584 4.630 81,562,648 +0.02(+0.41%)
Aug 25, 2005 4.539 4.635 4.527 4.611 79,496,504 +0.03(+0.67%)
Aug 24, 2005 4.611 4.644 4.565 4.581 97,019,672 +0.00(+0.04%)
Aug 23, 2005 4.560 4.582 4.543 4.579 73,544,224 +0.03(+0.68%)
Aug 22, 2005 4.541 4.599 4.522 4.548 77,110,104 +0.01(+0.15%)
Aug 19, 2005 4.570 4.574 4.526 4.541 63,855,148 -0.03(-0.60%)
Aug 18, 2005 4.534 4.593 4.526 4.569 136,676,048 -0.03(-0.63%)
Aug 17, 2005 4.404 4.670 4.404 4.598 362,527,744 +0.53(+13.16%)
Aug 16, 2005 4.157 4.329 4.056 4.063 77,115,944 -0.07(-1.62%)
Aug 15, 2005 4.116 4.164 4.095 4.130 44,491,580 +0.01(+0.25%)
Aug 12, 2005 4.063 4.155 4.059 4.119 61,423,840 -0.03(-0.62%)
Aug 11, 2005 4.114 4.190 4.104 4.145 51,319,432 +0.01(+0.17%)
Aug 10, 2005 4.215 4.234 4.130 4.138 39,434,128 -0.07(-1.67%)
Aug 09, 2005 4.234 4.251 4.190 4.209 40,392,536 -0.01(-0.24%)
Aug 08, 2005 4.243 4.272 4.200 4.219 29,962,634 -0.01(-0.28%)
Aug 05, 2005 4.181 4.251 4.162 4.231 52,959,168 +0.04(+0.90%)
Aug 04, 2005 4.221 4.274 4.176 4.193 49,651,700 -0.03(-0.61%)
Aug 03, 2005 4.149 4.227 4.140 4.219 46,756,644 +0.05(+1.19%)
Aug 02, 2005 4.200 4.217 4.152 4.169 39,653,460 -0.03(-0.73%)
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.