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 30, 2014 5.706 5.747 5.672 5.696 73,088,640 -0.02(-0.42%)
May 29, 2014 5.682 5.752 5.667 5.720 57,930,796 +0.05(+0.87%)
May 28, 2014 5.619 5.710 5.611 5.670 55,888,448 +0.04(+0.76%)
May 27, 2014 5.696 5.721 5.577 5.628 116,807,736 -0.11(-1.84%)
May 23, 2014 10.99 5.733 5.733 5.733 263,936,192 +0.07(+1.25%)
May 22, 2014 5.517 5.672 5.509 5.662 52,590,680 +0.13(+2.41%)
May 21, 2014 5.608 5.627 5.506 5.529 60,144,636 -0.05(-0.85%)
May 20, 2014 5.635 5.652 5.558 5.577 51,446,428 -0.05(-0.94%)
May 19, 2014 5.534 5.639 5.522 5.630 51,565,104 +0.10(+1.81%)
May 16, 2014 5.504 5.529 5.472 5.529 47,236,060 +0.02(+0.34%)
May 15, 2014 5.606 5.626 5.500 5.511 42,439,024 -0.10(-1.70%)
May 14, 2014 5.633 5.669 5.594 5.606 39,867,048 -0.05(-0.93%)
May 13, 2014 5.597 5.669 5.579 5.659 43,143,004 +0.08(+1.40%)
May 12, 2014 5.509 5.592 5.506 5.580 35,061,164 +0.08(+1.42%)
May 09, 2014 5.480 5.509 5.441 5.502 32,952,960 +0.02(+0.40%)
May 08, 2014 5.490 5.579 5.456 5.480 39,346,708 -0.02(-0.28%)
May 07, 2014 5.499 5.519 5.415 5.495 49,759,436 +0.03(+0.59%)
May 06, 2014 5.523 5.543 5.458 5.463 40,290,252 -0.06(-1.14%)
May 05, 2014 5.490 5.540 5.446 5.526 41,263,012 +0.00(+0.03%)
May 02, 2014 5.567 5.575 5.507 5.524 37,749,700 -0.03(-0.46%)
May 01, 2014 5.631 5.659 5.529 5.550 52,601,716 -0.07(-1.27%)
Apr 30, 2014 5.574 5.657 5.550 5.621 66,619,988 +0.02(+0.30%)
Apr 29, 2014 5.563 5.626 5.546 5.604 72,067,864 +0.13(+2.39%)
Apr 28, 2014 5.381 5.497 5.356 5.473 62,429,940 +0.10(+1.93%)
Apr 25, 2014 5.412 5.429 5.344 5.370 53,549,260 -0.07(-1.31%)
Apr 24, 2014 5.431 5.455 5.398 5.441 68,432,768 +0.04(+0.82%)
Apr 23, 2014 5.414 5.434 5.371 5.397 51,609,560 -0.01(-0.09%)
Apr 22, 2014 5.422 5.453 5.378 5.402 79,397,464 -0.03(-0.53%)
Apr 21, 2014 5.448 5.516 5.421 5.431 89,910,840 +0.00(+0.03%)
Apr 17, 2014 10.98 5.429 5.429 5.429 137,504,656 -0.10(-1.72%)
Apr 16, 2014 5.543 5.628 5.490 5.524 67,936,168 +0.02(+0.31%)
Apr 15, 2014 5.609 5.611 5.420 5.507 77,304,600 -0.09(-1.55%)
Apr 14, 2014 5.543 5.660 5.536 5.594 81,457,584 +0.08(+1.39%)
Apr 11, 2014 5.538 5.601 5.516 5.517 110,193,504 -0.06(-1.07%)
Apr 10, 2014 5.662 5.764 5.575 5.577 150,280,416 +0.01(+0.24%)
Apr 09, 2014 5.550 5.591 5.489 5.563 73,932,728 +0.05(+0.83%)
Apr 08, 2014 5.558 5.574 5.431 5.517 79,924,000 -0.04(-0.76%)
Apr 07, 2014 5.594 5.628 5.528 5.560 71,680,880 +0.01(+0.18%)
Apr 04, 2014 5.650 5.693 5.511 5.550 80,376,120 -0.06(-1.09%)
Apr 03, 2014 5.716 5.720 5.584 5.611 90,803,320 -0.10(-1.81%)
Apr 02, 2014 5.669 5.723 5.613 5.715 83,438,504 +0.06(+1.14%)
Apr 01, 2014 5.492 5.687 5.490 5.650 96,781,360 +0.15(+2.69%)
Mar 31, 2014 5.490 5.540 5.483 5.502 51,761,964 +0.05(+1.00%)
Mar 28, 2014 5.473 5.534 5.431 5.448 65,416,504 +0.02(+0.34%)
Mar 27, 2014 5.468 5.490 5.381 5.429 72,208,040 -0.07(-1.30%)
Mar 26, 2014 5.572 5.630 5.497 5.500 101,199,944 -0.04(-0.65%)
Mar 25, 2014 5.410 5.536 5.398 5.536 101,199,128 +0.16(+2.94%)
Mar 24, 2014 5.444 5.477 5.373 5.378 78,386,216 -0.05(-1.00%)
Mar 21, 2014 5.412 5.477 5.383 5.432 139,233,904 +0.08(+1.49%)
Mar 20, 2014 5.356 5.511 5.349 5.353 140,638,816 -0.02(-0.44%)
Mar 19, 2014 5.203 5.397 5.198 5.376 136,148,192 +0.18(+3.47%)
Mar 18, 2014 5.106 5.208 5.084 5.196 112,458,296 +0.18(+3.66%)
Mar 17, 2014 4.973 5.049 4.970 5.012 41,481,600 +0.07(+1.41%)
Mar 14, 2014 4.909 4.995 4.902 4.943 47,738,920 +0.03(+0.55%)
Mar 13, 2014 5.040 5.075 4.888 4.916 77,614,912 -0.12(-2.30%)
Mar 12, 2014 5.069 5.074 5.001 5.031 43,547,460 -0.05(-1.07%)
Mar 11, 2014 5.101 5.145 5.063 5.086 41,599,632 +0.00(+0.03%)
Mar 10, 2014 5.109 5.144 5.075 5.084 43,665,916 -0.07(-1.45%)
Mar 07, 2014 5.143 5.182 5.107 5.159 54,662,808 +0.04(+0.83%)
Mar 06, 2014 5.099 5.135 5.075 5.116 41,959,128 +0.03(+0.50%)
Mar 05, 2014 5.121 5.126 5.075 5.091 37,993,684 -0.03(-0.60%)
Mar 04, 2014 5.089 5.142 5.077 5.121 78,378,616 +0.07(+1.31%)
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.