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 (%)
Apr 30, 2013 3.523 3.549 3.470 3.531 88,014,872 +0.02(+0.49%)
Apr 29, 2013 3.435 3.533 3.415 3.514 92,858,528 +0.09(+2.65%)
Apr 26, 2013 3.370 3.489 3.358 3.423 158,626,096 +0.07(+1.94%)
Apr 25, 2013 3.415 3.429 3.357 3.358 131,278,768 -0.04(-1.26%)
Apr 24, 2013 3.346 3.489 3.341 3.401 150,386,848 +0.03(+0.97%)
Apr 23, 2013 3.386 3.429 3.351 3.369 116,736,744 -0.02(-0.56%)
Apr 22, 2013 3.375 3.394 3.310 3.387 133,309,592 +0.03(+1.02%)
Apr 19, 2013 3.358 3.417 3.269 3.353 165,838,800 -0.11(-3.22%)
Apr 18, 2013 3.519 3.528 3.439 3.465 108,971,568 -0.05(-1.37%)
Apr 17, 2013 3.578 3.583 3.502 3.513 91,544,880 -0.09(-2.57%)
Apr 16, 2013 3.562 3.624 3.543 3.605 81,219,080 +0.06(+1.69%)
Apr 15, 2013 3.561 3.626 3.545 3.545 92,870,272 -0.04(-1.05%)
Apr 12, 2013 3.562 3.590 3.542 3.583 114,089,608 +0.00(+0.10%)
Apr 11, 2013 3.598 3.646 3.533 3.579 278,349,984 -0.25(-6.45%)
Apr 10, 2013 3.801 3.849 3.801 3.826 92,871,232 +0.02(+0.45%)
Apr 09, 2013 3.768 3.826 3.753 3.809 96,177,064 +0.05(+1.32%)
Apr 08, 2013 3.792 3.813 3.713 3.759 88,933,320 -0.01(-0.18%)
Apr 05, 2013 3.770 3.787 3.735 3.766 110,109,592 -0.06(-1.48%)
Apr 04, 2013 3.749 3.828 3.735 3.823 120,152,176 +0.07(+1.78%)
Apr 03, 2013 3.756 3.847 3.744 3.756 175,748,512 -0.03(-0.86%)
Apr 02, 2013 3.831 3.854 3.741 3.789 282,972,928 -0.21(-5.19%)
Apr 01, 2013 4.068 4.123 3.987 3.996 147,200,784 -0.09(-2.22%)
Mar 28, 2013 4.029 4.102 4.011 4.087 142,234,528 +0.04(+1.10%)
Mar 27, 2013 4.015 4.075 3.998 4.042 139,751,920 -0.01(-0.25%)
Mar 26, 2013 3.974 4.065 3.960 4.053 159,434,912 +0.09(+2.34%)
Mar 25, 2013 3.957 4.018 3.927 3.960 172,553,648 +0.01(+0.26%)
Mar 22, 2013 3.826 3.967 3.826 3.950 162,929,376 +0.12(+3.23%)
Mar 21, 2013 3.898 3.951 3.818 3.826 212,518,624 -0.10(-2.62%)
Mar 20, 2013 3.965 4.042 3.922 3.929 207,116,800 -0.03(-0.82%)
Mar 19, 2013 3.910 3.967 3.879 3.962 197,526,224 +0.05(+1.23%)
Mar 18, 2013 3.814 3.927 3.806 3.914 229,278,032 +0.11(+2.93%)
Mar 15, 2013 3.765 3.802 3.727 3.802 185,543,328 +0.04(+1.14%)
Mar 14, 2013 3.655 3.761 3.648 3.759 141,637,456 +0.10(+2.86%)
Mar 13, 2013 3.665 3.667 3.610 3.655 80,822,832 -0.01(-0.37%)
Mar 12, 2013 3.600 3.677 3.590 3.669 103,125,408 +0.06(+1.76%)
Mar 11, 2013 3.567 3.608 3.561 3.605 85,870,872 +0.01(+0.14%)
Mar 08, 2013 3.621 3.627 3.579 3.600 112,781,712 +0.03(+0.72%)
Mar 07, 2013 3.588 3.621 3.559 3.574 104,450,056 -0.01(-0.38%)
Mar 06, 2013 3.525 3.657 3.514 3.588 196,636,880 +0.10(+2.75%)
Mar 05, 2013 3.442 3.530 3.439 3.492 108,001,112 +0.07(+2.00%)
Mar 04, 2013 3.441 3.453 3.392 3.423 111,950,776 -0.03(-0.89%)
Mar 01, 2013 3.437 3.490 3.405 3.454 118,637,016 +0.00(+0.05%)
Feb 28, 2013 3.429 3.473 3.394 3.453 158,532,736 +0.06(+1.87%)
Feb 27, 2013 3.399 3.403 3.362 3.389 172,138,640 -0.00(-0.10%)
Feb 26, 2013 3.279 3.415 3.266 3.393 227,221,648 +0.12(+3.78%)
Feb 25, 2013 3.293 3.334 3.262 3.269 241,855,056 -0.02(-0.68%)
Feb 22, 2013 2.931 3.399 3.105 3.291 777,301,888 +0.36(+12.28%)
Feb 21, 2013 2.847 2.947 2.841 2.931 217,436,928 +0.07(+2.40%)
Feb 20, 2013 2.916 2.943 2.853 2.863 105,066,960 -0.03(-1.13%)
Feb 19, 2013 2.889 2.940 2.871 2.895 101,774,280 +0.02(+0.60%)
Feb 15, 2013 2.933 2.937 2.866 2.878 89,410,768 -0.04(-1.41%)
Feb 14, 2013 2.919 2.935 2.876 2.919 83,208,016 +0.00(+0.12%)
Feb 13, 2013 2.928 2.942 2.892 2.916 67,057,432 -0.02(-0.53%)
Feb 12, 2013 2.887 2.952 2.870 2.931 86,952,824 +0.05(+1.60%)
Feb 11, 2013 2.890 2.904 2.859 2.885 64,936,044 -0.01(-0.24%)
Feb 08, 2013 2.820 2.895 2.815 2.892 87,393,216 +0.07(+2.62%)
Feb 07, 2013 2.853 2.858 2.789 2.818 95,010,008 -0.04(-1.50%)
Feb 06, 2013 2.916 2.925 2.846 2.861 134,537,984 +0.09(+3.15%)
Feb 04, 2013 2.796 2.863 2.769 2.774 96,608,608 -0.05(-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.