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

HP Inc (NY: HPQ )

36.82 -0.52 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 30, 2015 9.222 4.584 4.584 4.584 170,953,072 -0.07(-1.50%)
Oct 29, 2015 4.698 4.721 4.636 4.653 58,769,900 -0.10(-2.18%)
Oct 28, 2015 4.679 4.760 4.658 4.757 49,039,192 +0.09(+1.93%)
Oct 27, 2015 4.747 4.766 4.649 4.667 89,279,344 -0.11(-2.21%)
Oct 26, 2015 4.920 4.934 4.764 4.772 58,894,656 -0.16(-3.31%)
Oct 23, 2015 4.927 4.973 4.885 4.936 48,962,888 +0.04(+0.90%)
Oct 22, 2015 4.822 4.917 4.822 4.891 46,853,800 +0.09(+1.91%)
Oct 21, 2015 4.861 4.893 4.796 4.800 48,758,044 -0.06(-1.16%)
Oct 20, 2015 4.900 4.922 4.839 4.856 48,553,724 -0.07(-1.45%)
Oct 19, 2015 4.862 4.941 4.847 4.927 73,476,752 +0.02(+0.42%)
Oct 16, 2015 4.910 4.924 4.849 4.907 70,862,160 +0.02(+0.31%)
Oct 15, 2015 4.937 4.975 4.885 4.891 69,545,816 -0.11(-2.21%)
Oct 14, 2015 4.953 5.010 4.920 5.002 50,625,340 +0.03(+0.65%)
Oct 13, 2015 4.934 5.032 4.919 4.970 51,762,244 -0.01(-0.24%)
Oct 12, 2015 4.966 4.992 4.898 4.981 50,021,668 +0.00(+0.00%)
Oct 09, 2015 4.954 5.061 4.939 4.981 140,051,328 +0.02(+0.41%)
Oct 08, 2015 4.759 4.964 4.743 4.961 118,026,488 +0.20(+4.18%)
Oct 07, 2015 4.779 4.805 4.718 4.762 101,018,808 +0.00(+0.04%)
Oct 06, 2015 4.616 4.781 4.609 4.760 123,904,840 +0.14(+3.02%)
Oct 05, 2015 4.480 4.631 4.461 4.621 93,475,472 +0.19(+4.26%)
Oct 02, 2015 4.252 4.432 4.250 4.432 91,612,280 +0.12(+2.84%)
Oct 01, 2015 4.339 4.371 4.263 4.310 73,526,648 -0.04(-1.02%)
Sep 30, 2015 4.262 4.371 4.240 4.354 113,534,200 +0.16(+3.89%)
Sep 29, 2015 4.162 4.242 4.131 4.191 100,004,384 +0.01(+0.33%)
Sep 28, 2015 4.164 4.233 4.148 4.177 88,604,256 -0.07(-1.76%)
Sep 25, 2015 4.320 4.327 4.210 4.252 74,662,248 -0.04(-0.99%)
Sep 24, 2015 4.281 4.307 4.240 4.295 81,566,584 -0.04(-0.90%)
Sep 23, 2015 4.361 4.380 4.300 4.334 65,587,660 -0.03(-0.62%)
Sep 22, 2015 4.402 4.470 4.315 4.361 187,834,784 -0.13(-2.99%)
Sep 21, 2015 4.451 4.539 4.451 4.495 94,169,480 -0.02(-0.38%)
Sep 18, 2015 4.675 4.681 4.497 4.512 173,393,840 -0.18(-3.74%)
Sep 17, 2015 4.723 4.806 4.677 4.687 100,397,560 -0.15(-3.16%)
Sep 16, 2015 4.718 4.853 4.681 4.840 189,750,192 +0.24(+5.29%)
Sep 15, 2015 4.623 4.677 4.584 4.597 0 +0.00(+0.00%)
Sep 14, 2015 4.623 4.677 4.584 4.597 76,363,808 -0.02(-0.41%)
Sep 11, 2015 4.621 4.643 4.577 4.616 67,406,768 -0.03(-0.66%)
Sep 10, 2015 4.623 4.675 4.565 4.647 60,763,104 +0.01(+0.26%)
Sep 09, 2015 4.742 4.762 4.626 4.635 68,840,328 -0.06(-1.20%)
Sep 08, 2015 4.664 4.697 4.630 4.691 60,470,680 +0.10(+2.22%)
Sep 04, 2015 9.324 4.589 4.589 4.589 96,310,632 -0.19(-4.05%)
Sep 03, 2015 4.766 4.879 4.750 4.783 64,063,888 +0.02(+0.46%)
Sep 02, 2015 4.786 4.788 4.660 4.760 66,505,788 +0.03(+0.68%)
Sep 01, 2015 4.657 4.786 4.650 4.728 105,675,984 -0.04(-0.89%)
Aug 31, 2015 4.728 4.781 4.711 4.771 87,289,304 +0.01(+0.11%)
Aug 28, 2015 4.709 4.783 4.703 4.766 87,579,952 +0.04(+0.86%)
Aug 27, 2015 4.657 4.737 4.621 4.725 104,190,568 +0.12(+2.55%)
Aug 26, 2015 4.482 4.613 4.415 4.607 134,307,584 +0.24(+5.49%)
Aug 25, 2015 4.621 4.654 4.361 4.368 138,672,000 -0.15(-3.42%)
Aug 24, 2015 4.354 4.720 4.225 4.522 207,557,360 -0.15(-3.17%)
Aug 21, 2015 4.582 5.004 4.580 4.670 219,878,400 +0.02(+0.44%)
Aug 20, 2015 4.677 4.737 4.626 4.650 97,646,728 -0.07(-1.41%)
Aug 19, 2015 4.793 4.823 4.694 4.716 95,580,336 -0.11(-2.29%)
Aug 18, 2015 4.820 4.858 4.796 4.827 63,271,784 -0.04(-0.77%)
Aug 17, 2015 4.845 4.896 4.808 4.864 48,376,564 -0.02(-0.35%)
Aug 14, 2015 4.837 4.902 4.830 4.881 44,675,312 +0.04(+0.91%)
Aug 13, 2015 4.930 5.000 4.835 4.837 50,108,484 -0.11(-2.23%)
Aug 12, 2015 4.946 4.953 4.825 4.947 78,228,696 -0.04(-0.75%)
Aug 11, 2015 5.090 5.095 4.982 4.985 55,117,888 -0.16(-3.04%)
Aug 10, 2015 5.010 5.150 5.009 5.141 58,169,376 +0.14(+2.82%)
Aug 07, 2015 5.104 5.136 4.998 5.000 61,043,408 -0.12(-2.42%)
Aug 06, 2015 5.168 5.233 5.119 5.124 62,504,728 -0.03(-0.53%)
Aug 05, 2015 5.104 5.165 5.095 5.152 60,985,000 +0.09(+1.81%)
Aug 04, 2015 5.109 5.133 5.019 5.060 74,386,224 -0.04(-0.87%)
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.