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

HP Inc (NY: HPQ )

27.78 +0.16 (+0.58%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 19, 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, 2010 7.477 7.641 7.451 7.477 148,860 -0.16(-2.10%)
Jun 29, 2010 7.835 7.892 7.605 7.638 5,325 -0.30(-3.72%)
Jun 25, 2010 7.933 8.013 7.835 7.933 139,042,032 +0.01(+0.07%)
Jun 24, 2010 7.928 8.084 7.906 7.928 171,365 -0.17(-2.13%)
Jun 23, 2010 8.094 8.189 8.034 8.101 74,178,560 +0.02(+0.26%)
Jun 22, 2010 8.210 8.293 8.068 8.080 77,880 -0.13(-1.56%)
Jun 21, 2010 8.357 8.379 8.156 8.208 73,421,664 -0.08(-0.98%)
Jun 18, 2010 8.289 8.400 8.282 8.289 109,188,728 -0.04(-0.54%)
Jun 17, 2010 8.326 8.365 8.153 8.334 1,157 +0.04(+0.48%)
Jun 16, 2010 8.294 8.322 8.151 8.294 104,857,736 +0.01(+0.06%)
Jun 15, 2010 8.289 8.305 8.123 8.289 23,337 +0.19(+2.35%)
Jun 14, 2010 8.270 8.331 8.091 8.099 83,179,936 -0.05(-0.66%)
Jun 11, 2010 7.983 8.168 7.968 8.153 66,552,932 +0.12(+1.48%)
Jun 10, 2010 8.034 8.054 7.933 8.034 133,985 +0.19(+2.40%)
Jun 09, 2010 7.958 8.032 7.811 7.845 110,443,088 -0.08(-1.02%)
Jun 08, 2010 7.833 7.942 7.780 7.926 1,736 +0.11(+1.42%)
Jun 07, 2010 7.978 8.025 7.811 7.815 89,677,376 -0.14(-1.76%)
Jun 04, 2010 7.956 8.137 7.911 7.956 108,203,680 -0.25(-3.01%)
Jun 03, 2010 8.198 8.244 8.132 8.203 97,466,808 +0.04(+0.44%)
Jun 02, 2010 8.167 8.179 7.947 8.167 143,218,784 +0.29(+3.71%)
Jun 01, 2010 7.921 8.046 7.861 7.875 578 -0.07(-0.93%)
May 28, 2010 7.949 8.132 7.906 7.949 110,770,816 -0.16(-1.98%)
May 27, 2010 8.011 8.136 8.008 8.110 103,834,016 +0.21(+2.67%)
May 26, 2010 7.992 8.077 7.876 7.899 2,894 -0.02(-0.28%)
May 25, 2010 7.695 7.930 7.631 7.921 5,498 +0.03(+0.35%)
May 24, 2010 7.996 8.117 7.885 7.894 104,628,000 -0.15(-1.91%)
May 21, 2010 7.768 8.087 7.740 8.047 161,048,240 +0.13(+1.70%)
May 20, 2010 7.876 8.079 7.842 7.913 33,554 -0.21(-2.55%)
May 19, 2010 8.277 8.319 8.006 8.120 187,095,904 +0.04(+0.45%)
May 18, 2010 8.336 8.341 8.061 8.084 1,530,681 -0.13(-1.54%)
May 17, 2010 8.198 8.239 8.058 8.210 98,134,624 +0.02(+0.19%)
May 14, 2010 8.194 8.327 8.049 8.194 150,266,224 -0.22(-2.65%)
May 13, 2010 8.559 8.638 8.398 8.417 636 -0.04(-0.46%)
May 12, 2010 8.412 8.614 8.400 8.456 102,353,952 +0.09(+1.08%)
May 11, 2010 8.531 8.540 8.331 8.365 8,682 -0.12(-1.38%)
May 10, 2010 8.500 8.516 8.431 8.482 136,016,992 +0.41(+5.07%)
May 07, 2010 8.310 8.345 7.880 8.073 223,615,648 -0.28(-3.35%)
May 06, 2010 8.345 8.982 7.246 8.353 56,382 -0.34(-3.89%)
May 05, 2010 8.745 8.831 8.664 8.691 81,215,296 -0.06(-0.66%)
May 04, 2010 9.018 9.027 8.690 8.749 5,273 -0.36(-3.93%)
May 03, 2010 8.991 9.148 8.982 9.106 67,536,296 +0.13(+1.42%)
Apr 30, 2010 9.157 9.222 8.970 8.979 91,060,968 -0.16(-1.72%)
Apr 29, 2010 9.089 9.157 9.079 9.136 113,014,376 -0.07(-0.75%)
Apr 28, 2010 9.176 9.250 9.174 9.205 93,035,712 +0.01(+0.06%)
Apr 27, 2010 9.333 9.373 9.176 9.200 84,233,840 -0.17(-1.86%)
Apr 26, 2010 9.317 9.433 9.298 9.374 70,026,224 +0.06(+0.67%)
Apr 23, 2010 9.219 9.314 9.162 9.312 56,630,644 +0.10(+1.11%)
Apr 22, 2010 9.212 9.246 9.072 9.210 71,723,632 -0.07(-0.73%)
Apr 21, 2010 9.278 9.335 9.200 9.278 591,148 +0.02(+0.26%)
Apr 20, 2010 9.303 9.328 9.219 9.253 70,916,208 -0.01(-0.15%)
Apr 19, 2010 9.234 9.283 9.164 9.267 62,113,288 -0.02(-0.20%)
Apr 16, 2010 9.338 9.459 9.248 9.286 90,460,848 -0.08(-0.89%)
Apr 15, 2010 9.364 9.383 9.252 9.369 81,838,968 -0.05(-0.53%)
Apr 14, 2010 9.333 9.440 9.321 9.419 69,596,976 +0.13(+1.38%)
Apr 13, 2010 9.310 9.326 9.253 9.291 46,951,108 -0.02(-0.19%)
Apr 12, 2010 9.293 9.329 9.290 9.309 48,934,836 +0.00(+0.02%)
Apr 09, 2010 9.267 9.307 9.226 9.307 43,327,828 +0.04(+0.45%)
Apr 08, 2010 9.186 9.286 9.117 9.265 52,133,072 +0.06(+0.64%)
Apr 07, 2010 9.284 9.302 9.150 9.207 69,902,000 -0.10(-1.06%)
Apr 06, 2010 9.274 9.324 9.219 9.305 56,055,524 +0.02(+0.22%)
Apr 05, 2010 9.205 9.321 9.189 9.284 57,194,524 +0.09(+0.94%)
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.