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

HP Inc (NY: HPQ )

27.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2008 7.755 7.848 7.574 7.637 89,178,640 -0.06(-0.83%)
Jun 27, 2008 7.705 7.745 7.606 7.701 84,049,952 -0.02(-0.20%)
Jun 26, 2008 7.817 7.817 7.646 7.717 101,920,936 -0.16(-2.04%)
Jun 25, 2008 7.798 7.981 7.798 7.878 67,966,840 +0.10(+1.24%)
Jun 24, 2008 7.810 7.855 7.750 7.781 98,647,832 -0.08(-1.03%)
Jun 23, 2008 7.924 7.943 7.833 7.862 64,068,484 -0.02(-0.28%)
Jun 20, 2008 7.955 8.047 7.798 7.884 116,518,744 -0.16(-2.04%)
Jun 19, 2008 7.973 8.109 7.910 8.049 82,029,304 +0.00(+0.00%)
Jun 18, 2008 8.088 8.128 7.957 8.049 91,002,152 -0.13(-1.58%)
Jun 17, 2008 8.273 8.292 8.135 8.178 71,768,744 -0.04(-0.50%)
Jun 16, 2008 8.128 8.297 8.119 8.220 58,896,652 +0.02(+0.27%)
Jun 13, 2008 8.144 8.306 8.135 8.197 80,967,520 +0.08(+1.02%)
Jun 12, 2008 8.078 8.185 8.064 8.114 64,338,996 +0.08(+1.05%)
Jun 11, 2008 8.206 8.209 8.000 8.030 80,517,904 -0.19(-2.29%)
Jun 10, 2008 8.244 8.322 8.154 8.218 72,918,824 -0.01(-0.13%)
Jun 09, 2008 8.237 8.268 8.150 8.228 62,443,164 +0.00(+0.00%)
Jun 06, 2008 8.308 8.370 8.206 8.228 97,074,736 -0.15(-1.81%)
Jun 05, 2008 8.140 8.420 8.109 8.380 131,522,864 +0.29(+3.63%)
Jun 04, 2008 7.950 8.149 7.950 8.087 76,248,248 +0.10(+1.23%)
Jun 03, 2008 8.045 8.114 7.955 7.988 84,412,944 -0.00(-0.02%)
Jun 02, 2008 8.095 8.121 7.903 7.990 84,446,936 -0.14(-1.72%)
May 30, 2008 8.128 8.223 8.106 8.130 101,583,320 +0.03(+0.32%)
May 29, 2008 8.030 8.135 7.973 8.104 84,368,952 +0.07(+0.84%)
May 28, 2008 7.947 8.059 7.936 8.036 103,627,760 +0.14(+1.79%)
May 27, 2008 7.779 7.940 7.776 7.895 90,527,344 +0.13(+1.65%)
May 26, 2008 7.738 7.800 7.724 7.767 0 +0.00(+0.00%)
May 23, 2008 7.738 7.800 7.724 7.767 97,136,712 +0.01(+0.13%)
May 22, 2008 7.810 7.829 7.722 7.757 169,453,072 +0.02(+0.22%)
May 21, 2008 7.981 8.007 7.670 7.739 199,760,032 -0.29(-3.57%)
May 20, 2008 8.064 8.090 7.926 8.026 125,667,312 -0.04(-0.54%)
May 19, 2008 8.175 8.301 8.023 8.069 120,581,744 -0.10(-1.23%)
May 16, 2008 8.131 8.209 8.000 8.169 143,811,728 +0.10(+1.20%)
May 15, 2008 7.924 8.131 7.822 8.073 165,946,944 +0.19(+2.39%)
May 14, 2008 7.760 8.030 7.757 7.884 318,392,928 +0.24(+3.09%)
May 13, 2008 7.669 7.921 7.475 7.648 820,415,872 -0.44(-5.47%)
May 12, 2008 8.532 8.632 7.921 8.090 232,660,672 -0.40(-4.68%)
May 09, 2008 8.439 8.525 8.396 8.487 55,653,812 +0.01(+0.14%)
May 08, 2008 8.442 8.543 8.371 8.475 61,205,600 +0.07(+0.84%)
May 07, 2008 8.391 8.615 8.356 8.404 108,730,488 +0.00(+0.02%)
May 06, 2008 8.334 8.441 8.213 8.403 66,902,244 +0.06(+0.75%)
May 05, 2008 8.306 8.394 8.258 8.341 50,173,512 -0.01(-0.17%)
May 02, 2008 8.342 8.382 8.249 8.354 67,488,320 +0.06(+0.69%)
May 01, 2008 8.007 8.323 7.990 8.297 95,894,888 +0.29(+3.62%)
Apr 30, 2008 8.297 8.297 7.966 8.007 95,767,504 -0.26(-3.11%)
Apr 29, 2008 8.221 8.297 8.175 8.265 54,747,660 +0.04(+0.53%)
Apr 28, 2008 8.197 8.275 8.163 8.221 47,023,252 +0.02(+0.30%)
Apr 25, 2008 8.344 8.344 8.080 8.197 71,424,152 -0.16(-1.86%)
Apr 24, 2008 8.296 8.456 8.266 8.353 60,781,284 +0.06(+0.71%)
Apr 23, 2008 8.323 8.392 8.247 8.294 60,748,280 -0.03(-0.33%)
Apr 22, 2008 8.353 8.372 8.244 8.322 56,880,420 -0.05(-0.58%)
Apr 21, 2008 8.284 8.384 8.223 8.370 46,902,592 +0.05(+0.56%)
Apr 18, 2008 8.261 8.379 8.245 8.323 96,893,432 +0.15(+1.84%)
Apr 17, 2008 8.182 8.206 8.071 8.173 54,271,592 +0.04(+0.45%)
Apr 16, 2008 8.033 8.161 8.005 8.137 74,656,976 +0.22(+2.79%)
Apr 15, 2008 7.954 7.969 7.824 7.916 49,513,088 +0.00(+0.00%)
Apr 14, 2008 7.838 7.990 7.812 7.916 50,447,348 +0.06(+0.77%)
Apr 11, 2008 7.993 8.007 7.834 7.855 59,489,276 -0.19(-2.36%)
Apr 10, 2008 7.929 8.090 7.929 8.045 62,792,476 +0.08(+1.04%)
Apr 09, 2008 7.957 7.986 7.819 7.962 68,773,352 +0.00(+0.04%)
Apr 08, 2008 7.869 7.981 7.807 7.959 71,740,560 +0.03(+0.33%)
Apr 07, 2008 8.024 8.107 7.900 7.933 81,689,808 -0.08(-1.03%)
Apr 04, 2008 8.109 8.163 7.979 8.016 71,555,880 -0.10(-1.19%)
Apr 03, 2008 8.095 8.166 8.011 8.112 87,947,408 -0.05(-0.57%)
Apr 02, 2008 8.214 8.292 8.083 8.159 75,781,232 -0.06(-0.76%)
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.