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

HP Inc (NY: HPQ )

35.51 -0.94 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2007 6.628 6.789 6.602 6.746 153,664,048 +0.07(+1.10%)
Feb 27, 2007 6.781 6.823 6.595 6.673 150,223,248 -0.23(-3.40%)
Feb 26, 2007 7.014 7.017 6.899 6.907 77,650,232 -0.09(-1.30%)
Feb 23, 2007 7.010 7.043 6.959 6.998 84,280,896 +0.01(+0.10%)
Feb 22, 2007 7.067 7.081 6.894 6.991 147,813,104 -0.05(-0.78%)
Feb 21, 2007 7.219 7.219 7.043 7.046 214,308,400 -0.35(-4.70%)
Feb 20, 2007 7.297 7.411 7.286 7.394 100,760,504 +0.06(+0.84%)
Feb 16, 2007 7.295 7.338 7.283 7.333 59,810,252 +0.02(+0.21%)
Feb 15, 2007 7.324 7.369 7.298 7.317 73,293,512 -0.03(-0.35%)
Feb 14, 2007 7.302 7.370 7.264 7.343 48,255,144 +0.04(+0.56%)
Feb 13, 2007 7.240 7.333 7.211 7.302 48,849,868 +0.08(+1.16%)
Feb 12, 2007 7.281 7.286 7.211 7.218 47,623,380 -0.02(-0.31%)
Feb 09, 2007 7.312 7.327 7.218 7.240 46,718,376 -0.04(-0.57%)
Feb 08, 2007 7.286 7.338 7.254 7.281 54,992,884 +0.03(+0.40%)
Feb 07, 2007 7.201 7.319 7.201 7.252 57,201,792 +0.05(+0.69%)
Feb 06, 2007 7.333 7.333 7.161 7.202 99,577,008 -0.14(-1.87%)
Feb 05, 2007 7.209 7.372 7.202 7.339 58,399,280 +0.13(+1.76%)
Feb 02, 2007 7.279 7.319 7.190 7.213 67,005,096 -0.05(-0.68%)
Feb 01, 2007 7.303 7.393 7.240 7.262 95,789,728 -0.16(-2.13%)
Jan 31, 2007 7.372 7.451 7.346 7.420 63,175,236 +0.03(+0.39%)
Jan 30, 2007 7.286 7.410 7.259 7.391 79,410,448 +0.12(+1.63%)
Jan 29, 2007 7.183 7.353 7.163 7.273 91,177,680 +0.13(+1.75%)
Jan 26, 2007 7.158 7.218 7.091 7.147 56,668,668 -0.00(-0.05%)
Jan 25, 2007 7.230 7.303 7.139 7.151 78,172,128 -0.12(-1.60%)
Jan 24, 2007 7.247 7.334 7.243 7.267 55,491,012 +0.01(+0.19%)
Jan 23, 2007 7.199 7.309 7.166 7.254 63,567,788 +0.05(+0.69%)
Jan 22, 2007 7.209 7.231 7.101 7.204 66,220,576 +0.00(+0.05%)
Jan 19, 2007 7.259 7.279 7.111 7.201 83,723,272 -0.06(-0.80%)
Jan 18, 2007 7.321 7.321 7.173 7.259 88,482,896 -0.03(-0.35%)
Jan 17, 2007 7.369 7.405 7.252 7.285 72,598,816 -0.12(-1.64%)
Jan 16, 2007 7.432 7.456 7.381 7.406 58,692,672 -0.06(-0.76%)
Jan 12, 2007 7.300 7.495 7.300 7.463 134,354,336 +0.15(+2.09%)
Jan 11, 2007 7.209 7.336 7.192 7.310 69,086,264 +0.08(+1.04%)
Jan 10, 2007 7.195 7.249 7.190 7.235 51,410,920 +0.00(+0.00%)
Jan 09, 2007 7.214 7.267 7.182 7.235 69,222,752 +0.04(+0.55%)
Jan 08, 2007 7.243 7.252 7.190 7.195 67,042,428 -0.04(-0.55%)
Jan 05, 2007 7.139 7.247 7.111 7.235 101,622,016 +0.09(+1.25%)
Jan 04, 2007 7.098 7.170 7.072 7.146 69,744,800 +0.01(+0.14%)
Jan 03, 2007 7.038 7.158 7.038 7.135 123,486,528 +0.07(+1.04%)
Dec 29, 2006 7.091 7.141 7.057 7.062 36,656,088 -0.03(-0.41%)
Dec 28, 2006 7.101 7.141 7.077 7.091 44,113,416 -0.04(-0.58%)
Dec 27, 2006 7.019 7.149 7.017 7.132 57,138,212 +0.11(+1.64%)
Dec 26, 2006 6.955 7.034 6.954 7.017 36,852,076 +0.05(+0.74%)
Dec 22, 2006 6.943 7.050 6.943 6.966 41,728,936 -0.03(-0.42%)
Dec 21, 2006 7.046 7.069 6.943 6.995 77,388,776 -0.09(-1.31%)
Dec 20, 2006 6.918 7.108 6.918 7.087 123,056,064 +0.16(+2.25%)
Dec 19, 2006 6.866 6.943 6.858 6.931 83,754,768 +0.07(+1.00%)
Dec 18, 2006 6.846 6.899 6.841 6.863 56,720,580 +0.02(+0.23%)
Dec 15, 2006 6.851 6.904 6.834 6.847 91,775,544 +0.01(+0.08%)
Dec 14, 2006 6.801 6.851 6.770 6.842 86,398,808 +0.04(+0.61%)
Dec 13, 2006 6.841 6.849 6.767 6.801 93,478,160 -0.03(-0.40%)
Dec 12, 2006 6.901 6.907 6.781 6.829 118,795,152 -0.03(-0.45%)
Dec 11, 2006 6.782 6.889 6.760 6.859 111,040,936 +0.06(+0.93%)
Dec 08, 2006 6.846 6.890 6.763 6.796 68,983,024 -0.04(-0.55%)
Dec 07, 2006 6.866 6.895 6.818 6.834 76,713,328 -0.05(-0.70%)
Dec 06, 2006 6.842 6.902 6.839 6.882 99,594,512 +0.04(+0.58%)
Dec 05, 2006 6.815 6.859 6.811 6.842 76,976,976 +0.01(+0.13%)
Dec 04, 2006 6.762 6.844 6.733 6.834 55,475,844 +0.07(+1.06%)
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.