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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 7:00 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, 2009 6.711 6.779 6.625 6.677 95,675,872 -0.06(-0.85%)
Jun 29, 2009 6.539 6.743 6.532 6.734 143,517,136 +0.24(+3.64%)
Jun 26, 2009 6.584 6.620 6.483 6.497 133,209,248 -0.09(-1.34%)
Jun 25, 2009 6.537 6.618 6.513 6.585 92,499,256 +0.16(+2.42%)
Jun 24, 2009 6.501 6.558 6.390 6.430 100,450,536 -0.02(-0.37%)
Jun 23, 2009 6.558 6.558 6.444 6.454 73,061,536 -0.07(-1.01%)
Jun 22, 2009 6.549 6.665 6.487 6.520 112,699,000 -0.11(-1.59%)
Jun 19, 2009 6.534 6.641 6.527 6.625 151,541,056 +0.14(+2.13%)
Jun 18, 2009 6.461 6.502 6.345 6.487 104,878,056 +0.02(+0.35%)
Jun 17, 2009 6.333 6.478 6.324 6.464 97,872,752 +0.10(+1.57%)
Jun 16, 2009 6.433 6.449 6.335 6.364 81,192,496 -0.05(-0.78%)
Jun 15, 2009 6.447 6.487 6.343 6.414 75,377,376 -0.11(-1.67%)
Jun 12, 2009 6.414 6.530 6.401 6.523 78,093,384 +0.09(+1.42%)
Jun 11, 2009 6.352 6.518 6.352 6.432 90,719,656 +0.08(+1.20%)
Jun 10, 2009 6.414 6.433 6.273 6.356 81,979,800 -0.01(-0.14%)
Jun 09, 2009 6.426 6.475 6.331 6.364 89,564,280 -0.10(-1.52%)
Jun 08, 2009 6.371 6.501 6.305 6.463 101,201,640 +0.01(+0.16%)
Jun 05, 2009 6.299 6.478 6.297 6.452 150,249,808 +0.22(+3.49%)
Jun 04, 2009 6.172 6.267 6.129 6.235 109,476,176 +0.08(+1.29%)
Jun 03, 2009 6.171 6.193 6.074 6.155 80,717,400 -0.04(-0.59%)
Jun 02, 2009 6.212 6.314 6.153 6.191 95,910,296 -0.03(-0.44%)
Jun 01, 2009 6.012 6.242 5.995 6.219 102,930,512 +0.29(+4.80%)
May 29, 2009 5.932 6.022 5.848 5.934 112,928,184 -0.06(-1.01%)
May 28, 2009 5.934 6.060 5.907 5.995 96,110,504 +0.06(+1.05%)
May 27, 2009 5.960 6.090 5.917 5.932 97,490,848 -0.02(-0.38%)
May 26, 2009 5.849 6.058 5.830 5.955 116,124,072 +0.06(+0.97%)
May 22, 2009 5.929 5.988 5.848 5.898 69,491,744 -0.01(-0.23%)
May 21, 2009 5.927 5.941 5.796 5.912 147,059,568 -0.08(-1.30%)
May 20, 2009 6.214 6.133 5.948 5.989 274,736,608 -0.33(-5.22%)
May 19, 2009 6.214 6.388 6.152 6.319 150,731,232 +0.15(+2.38%)
May 18, 2009 6.081 6.178 5.981 6.172 102,040,896 +0.12(+2.06%)
May 15, 2009 6.038 6.158 6.019 6.048 98,255,864 +0.01(+0.23%)
May 14, 2009 5.944 6.058 5.891 6.034 85,162,256 +0.12(+2.10%)
May 13, 2009 5.979 6.015 5.862 5.910 81,891,320 -0.11(-1.86%)
May 12, 2009 6.065 6.088 5.991 6.022 79,918,440 -0.03(-0.49%)
May 11, 2009 5.881 6.107 5.879 6.052 82,230,152 +0.06(+1.01%)
May 08, 2009 6.019 6.020 5.770 5.991 138,640,352 +0.06(+1.03%)
May 07, 2009 6.299 6.299 5.919 5.930 158,777,728 -0.35(-5.52%)
May 06, 2009 6.335 6.357 6.200 6.276 89,219,160 -0.08(-1.28%)
May 05, 2009 6.319 6.387 6.299 6.357 74,675,144 -0.06(-0.92%)
May 04, 2009 6.349 6.433 6.269 6.416 74,655,520 +0.11(+1.70%)
May 01, 2009 6.210 6.319 6.138 6.309 75,936,208 +0.09(+1.50%)
Apr 30, 2009 6.354 6.461 6.172 6.216 112,330,592 -0.08(-1.29%)
Apr 29, 2009 6.147 6.392 6.131 6.297 81,259,696 +0.18(+2.91%)
Apr 28, 2009 6.060 6.198 6.036 6.119 63,825,696 -0.01(-0.08%)
Apr 27, 2009 6.069 6.252 6.057 6.124 82,158,896 -0.06(-0.98%)
Apr 24, 2009 6.041 6.219 6.017 6.185 103,277,368 +0.18(+2.99%)
Apr 23, 2009 6.003 6.031 5.867 6.005 85,280,920 +0.01(+0.23%)
Apr 22, 2009 6.001 6.140 5.977 5.991 88,847,880 -0.12(-1.98%)
Apr 21, 2009 5.960 6.133 5.922 6.112 82,646,056 +0.12(+2.02%)
Apr 20, 2009 6.109 6.147 5.976 5.991 93,902,432 -0.28(-4.46%)
Apr 17, 2009 6.295 6.319 6.096 6.271 122,928,136 -0.05(-0.82%)
Apr 16, 2009 6.133 6.369 6.126 6.323 122,487,224 +0.30(+5.02%)
Apr 15, 2009 5.837 6.039 5.834 6.020 108,075,360 +0.13(+2.14%)
Apr 14, 2009 5.846 5.934 5.830 5.894 80,063,544 -0.07(-1.16%)
Apr 13, 2009 5.841 6.012 5.782 5.963 75,607,440 +0.02(+0.26%)
Apr 09, 2009 5.856 5.986 5.801 5.948 91,899,528 +0.24(+4.14%)
Apr 08, 2009 5.787 5.841 5.637 5.711 83,043,160 -0.04(-0.75%)
Apr 07, 2009 5.723 5.799 5.665 5.754 80,459,856 -0.08(-1.33%)
Apr 06, 2009 5.877 5.889 5.687 5.832 92,150,264 -0.07(-1.14%)
Apr 03, 2009 5.815 6.031 5.815 5.900 116,237,776 +0.08(+1.37%)
Apr 02, 2009 5.798 6.033 5.787 5.820 133,412,536 +0.14(+2.46%)
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.