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 (%)
May 31, 2006 5.432 5.514 5.400 5.505 70,007,896 +0.08(+1.44%)
May 30, 2006 5.492 5.522 5.425 5.427 46,374,900 -0.11(-1.91%)
May 26, 2006 5.480 5.546 5.458 5.532 47,204,820 +0.05(+0.84%)
May 25, 2006 5.505 5.532 5.446 5.486 54,948,772 -0.02(-0.31%)
May 24, 2006 5.475 5.561 5.444 5.503 72,532,352 +0.04(+0.81%)
May 23, 2006 5.537 5.619 5.459 5.459 86,950,360 -0.01(-0.22%)
May 22, 2006 5.415 5.531 5.395 5.471 77,386,000 +0.03(+0.50%)
May 19, 2006 5.544 5.588 5.320 5.444 117,202,128 -0.08(-1.42%)
May 18, 2006 5.500 5.619 5.500 5.522 130,672,576 +0.05(+1.00%)
May 17, 2006 5.458 5.563 5.417 5.468 200,044,064 +0.18(+3.38%)
May 16, 2006 5.378 5.418 5.186 5.289 112,703,736 -0.09(-1.64%)
May 15, 2006 5.461 5.577 5.378 5.378 71,136,016 -0.09(-1.56%)
May 12, 2006 5.543 5.558 5.441 5.463 51,982,000 -0.07(-1.23%)
May 11, 2006 5.590 5.602 5.464 5.531 53,122,476 -0.09(-1.66%)
May 10, 2006 5.600 5.670 5.590 5.624 33,891,996 -0.01(-0.12%)
May 09, 2006 5.622 5.680 5.590 5.631 56,237,468 -0.11(-1.98%)
May 08, 2006 5.711 5.772 5.670 5.745 45,265,008 -0.01(-0.24%)
May 05, 2006 5.690 5.764 5.646 5.758 71,893,592 +0.10(+1.74%)
May 04, 2006 5.594 5.679 5.587 5.660 45,759,664 +0.08(+1.37%)
May 03, 2006 5.505 5.611 5.505 5.583 39,056,200 +0.09(+1.61%)
May 02, 2006 5.568 5.573 5.478 5.495 38,770,344 -0.05(-0.98%)
May 01, 2006 5.551 5.611 5.537 5.549 47,517,728 +0.03(+0.52%)
Apr 28, 2006 5.619 5.645 5.483 5.520 45,072,084 -0.13(-2.38%)
Apr 27, 2006 5.560 5.677 5.526 5.655 66,864,080 +0.08(+1.40%)
Apr 26, 2006 5.611 5.611 5.485 5.577 52,853,092 -0.04(-0.64%)
Apr 25, 2006 5.611 5.617 5.500 5.612 47,380,684 +0.02(+0.33%)
Apr 24, 2006 5.583 5.662 5.546 5.594 38,820,340 -0.01(-0.18%)
Apr 21, 2006 5.745 5.777 5.543 5.604 60,942,304 -0.14(-2.51%)
Apr 20, 2006 5.577 5.767 5.546 5.748 65,134,840 +0.14(+2.49%)
Apr 19, 2006 5.696 5.718 5.600 5.609 38,266,864 -0.08(-1.46%)
Apr 18, 2006 5.441 5.721 5.441 5.692 68,194,544 +0.25(+4.53%)
Apr 17, 2006 5.548 5.602 5.432 5.446 42,432,340 -0.10(-1.81%)
Apr 13, 2006 5.497 5.599 5.485 5.546 41,179,524 +0.05(+0.90%)
Apr 12, 2006 5.556 5.580 5.495 5.497 39,133,252 -0.04(-0.65%)
Apr 11, 2006 5.633 5.656 5.526 5.532 67,598,128 -0.10(-1.69%)
Apr 10, 2006 5.658 5.716 5.611 5.628 33,722,012 -0.05(-0.81%)
Apr 07, 2006 5.799 5.809 5.667 5.673 42,977,584 -0.12(-2.14%)
Apr 06, 2006 5.809 5.857 5.784 5.798 39,679,668 -0.04(-0.76%)
Apr 05, 2006 5.713 5.854 5.707 5.842 88,656,080 +0.11(+1.99%)
Apr 04, 2006 5.675 5.738 5.639 5.728 57,656,744 +0.03(+0.48%)
Apr 03, 2006 5.611 5.726 5.592 5.701 58,691,936 +0.11(+1.91%)
Mar 31, 2006 5.539 5.646 5.536 5.594 69,430,304 +0.06(+1.01%)
Mar 30, 2006 5.543 5.651 5.514 5.537 57,941,420 -0.03(-0.46%)
Mar 29, 2006 5.466 5.624 5.458 5.563 56,020,432 +0.11(+2.03%)
Mar 28, 2006 5.602 5.604 5.441 5.452 82,156,712 -0.18(-3.14%)
Mar 27, 2006 5.602 5.656 5.594 5.629 55,536,948 -0.01(-0.18%)
Mar 24, 2006 5.577 5.665 5.570 5.639 48,828,188 +0.03(+0.52%)
Mar 23, 2006 5.631 5.660 5.609 5.611 55,889,268 -0.06(-1.08%)
Mar 22, 2006 5.549 5.696 5.549 5.672 82,691,368 -0.03(-0.54%)
Mar 21, 2006 5.757 5.815 5.697 5.702 57,228,548 -0.07(-1.24%)
Mar 20, 2006 5.772 5.811 5.757 5.774 43,679,868 -0.03(-0.59%)
Mar 17, 2006 5.781 5.815 5.760 5.808 86,118,088 +0.05(+0.89%)
Mar 16, 2006 5.762 5.789 5.745 5.757 76,557,848 -0.01(-0.09%)
Mar 15, 2006 5.670 5.774 5.665 5.762 82,934,280 +0.08(+1.47%)
Mar 14, 2006 5.636 5.707 5.629 5.679 60,630,572 +0.03(+0.54%)
Mar 13, 2006 5.595 5.658 5.568 5.648 40,873,080 +0.04(+0.70%)
Mar 10, 2006 5.570 5.639 5.529 5.609 47,307,748 +0.04(+0.70%)
Mar 09, 2006 5.577 5.626 5.561 5.570 58,459,604 +0.01(+0.24%)
Mar 08, 2006 5.577 5.612 5.551 5.556 61,107,584 -0.05(-0.85%)
Mar 07, 2006 5.563 5.633 5.551 5.604 61,812,808 +0.02(+0.30%)
Mar 06, 2006 5.662 5.702 5.539 5.587 45,180,308 -0.07(-1.20%)
Mar 03, 2006 5.738 5.770 5.655 5.655 78,068,872 -0.16(-2.72%)
Mar 02, 2006 5.781 5.815 5.721 5.813 69,557,936 +0.02(+0.41%)
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.