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

HP Inc (NY: HPQ )

35.52 -1.02 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2002 8.635 8.740 8.590 8.680 12,837,600 -0.04(-0.46%)
Dec 30, 2002 8.825 8.845 8.585 8.720 20,120,800 -0.25(-2.79%)
Dec 27, 2002 9.060 9.220 8.875 8.970 11,530,400 -0.17(-1.91%)
Dec 26, 2002 9.175 9.375 9.050 9.145 11,928,000 -0.07(-0.71%)
Dec 24, 2002 9.300 9.370 9.165 9.210 7,900,800 -0.13(-1.39%)
Dec 23, 2002 9.350 9.515 9.320 9.340 20,943,400 -0.12(-1.22%)
Dec 20, 2002 9.500 9.505 9.340 9.455 38,422,800 -0.02(-0.21%)
Dec 19, 2002 9.325 9.575 9.310 9.475 23,727,800 +0.05(+0.53%)
Dec 18, 2002 9.495 9.495 9.185 9.425 27,145,000 -0.07(-0.74%)
Dec 17, 2002 9.525 9.775 9.475 9.495 30,677,200 +0.02(+0.21%)
Dec 16, 2002 9.455 9.500 9.325 9.475 17,821,400 +0.19(+1.99%)
Dec 13, 2002 9.300 9.395 9.125 9.290 16,077,800 -0.09(-0.96%)
Dec 12, 2002 9.200 9.520 9.150 9.380 20,959,000 +0.27(+2.91%)
Dec 11, 2002 9.110 9.245 9.025 9.115 22,656,600 -0.22(-2.41%)
Dec 10, 2002 9.125 9.400 9.000 9.340 15,861,200 +0.32(+3.61%)
Dec 09, 2002 8.920 9.275 8.920 9.015 16,534,600 -0.40(-4.25%)
Dec 06, 2002 8.960 9.550 8.900 9.415 22,166,800 +0.28(+3.12%)
Dec 05, 2002 9.225 9.310 9.105 9.130 14,487,400 -0.05(-0.60%)
Dec 04, 2002 9.075 9.370 8.950 9.185 36,621,200 -0.43(-4.47%)
Dec 03, 2002 9.900 9.900 9.525 9.615 23,619,800 -0.30(-3.03%)
Dec 02, 2002 9.990 10.32 9.600 9.915 34,996,400 +0.17(+1.80%)
Nov 29, 2002 9.775 9.920 9.705 9.740 11,609,000 -0.05(-0.56%)
Nov 27, 2002 9.500 9.855 9.375 9.795 32,512,600 +0.42(+4.48%)
Nov 26, 2002 9.550 9.630 9.375 9.375 39,109,400 -0.27(-2.80%)
Nov 25, 2002 9.570 9.715 9.375 9.645 26,118,000 +0.07(+0.73%)
Nov 22, 2002 9.300 9.575 9.300 9.575 35,791,600 +0.08(+0.84%)
Nov 21, 2002 9.160 9.740 9.160 9.495 107,057,200 +1.07(+12.70%)
Nov 20, 2002 8.185 8.650 8.150 8.425 39,853,600 +0.15(+1.81%)
Nov 19, 2002 8.225 8.640 8.210 8.275 14,832,600 -0.15(-1.84%)
Nov 18, 2002 8.500 8.700 8.350 8.430 20,243,200 -0.02(-0.24%)
Nov 15, 2002 8.450 8.610 8.265 8.450 29,945,200 +0.00(+0.00%)
Nov 14, 2002 8.175 8.510 8.150 8.450 29,571,800 +0.39(+4.90%)
Nov 13, 2002 7.725 8.250 7.675 8.055 34,841,000 +0.30(+3.94%)
Nov 12, 2002 7.520 7.840 7.510 7.750 42,997,800 +0.33(+4.38%)
Nov 11, 2002 7.875 7.990 7.225 7.425 75,285,800 -0.92(-10.97%)
Nov 08, 2002 8.350 8.500 8.195 8.340 23,654,000 -0.02(-0.24%)
Nov 07, 2002 8.575 8.745 8.295 8.360 23,412,600 -0.40(-4.51%)
Nov 06, 2002 8.695 8.770 8.425 8.755 26,989,600 +0.19(+2.16%)
Nov 05, 2002 8.700 8.745 8.350 8.570 33,243,400 -0.28(-3.16%)
Nov 04, 2002 8.550 9.010 8.430 8.850 41,821,000 +0.70(+8.52%)
Nov 01, 2002 7.800 8.230 7.735 8.155 20,826,000 +0.25(+3.23%)
Oct 31, 2002 7.810 8.250 7.800 7.900 32,346,800 +0.08(+0.96%)
Oct 30, 2002 7.550 7.965 7.450 7.825 25,242,600 +0.33(+4.33%)
Oct 29, 2002 7.725 7.725 7.370 7.500 22,430,600 -0.13(-1.77%)
Oct 28, 2002 7.700 7.995 7.595 7.635 41,462,600 +0.33(+4.45%)
Oct 25, 2002 6.950 7.315 6.935 7.310 14,950,200 +0.41(+5.94%)
Oct 24, 2002 7.145 7.235 6.805 6.900 16,634,200 -0.29(-4.10%)
Oct 23, 2002 6.935 7.195 6.800 7.195 16,976,400 +0.25(+3.67%)
Oct 22, 2002 6.805 6.990 6.760 6.940 17,224,800 -0.05(-0.72%)
Oct 21, 2002 6.500 7.050 6.370 6.990 17,010,200 +0.45(+6.80%)
Oct 18, 2002 6.300 6.545 6.280 6.545 18,268,000 +0.04(+0.69%)
Oct 17, 2002 6.750 6.750 6.400 6.500 20,167,000 +0.03(+0.46%)
Oct 16, 2002 6.650 6.650 6.355 6.470 16,881,400 -0.28(-4.15%)
Oct 15, 2002 6.490 6.770 6.300 6.750 33,042,400 +0.64(+10.47%)
Oct 14, 2002 5.850 6.145 5.835 6.110 13,735,000 +0.10(+1.66%)
Oct 11, 2002 6.000 6.100 5.860 6.010 25,242,600 +0.10(+1.78%)
Oct 10, 2002 5.580 5.960 5.570 5.905 28,312,000 +0.33(+5.82%)
Oct 09, 2002 5.535 5.645 5.460 5.580 27,033,400 -0.19(-3.29%)
Oct 08, 2002 5.850 5.920 5.570 5.770 20,936,800 -0.01(-0.09%)
Oct 07, 2002 5.875 5.900 5.650 5.775 17,470,800 +0.05(+0.87%)
Oct 04, 2002 6.015 6.115 5.640 5.725 19,997,400 -0.26(-4.34%)
Oct 03, 2002 6.000 6.240 5.955 5.985 14,866,000 +0.04(+0.59%)
Oct 02, 2002 6.215 6.275 5.625 5.950 16,173,400 -0.26(-4.26%)
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.