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

HP Inc (NY: HPQ )

34.53 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2012 3.911 3.923 3.830 3.888 127,754,312 -0.01(-0.26%)
May 30, 2012 3.868 3.909 3.849 3.899 121,812,752 -0.01(-0.26%)
May 29, 2012 3.837 3.921 3.837 3.909 132,859,840 +0.08(+2.10%)
May 25, 2012 3.681 3.833 3.669 3.828 137,718,768 +0.10(+2.57%)
May 24, 2012 3.878 3.885 3.655 3.732 344,088,896 +0.12(+3.27%)
May 23, 2012 3.626 3.635 3.527 3.614 312,790,784 -0.12(-3.21%)
May 22, 2012 3.753 3.756 3.693 3.734 92,097,936 -0.02(-0.50%)
May 21, 2012 3.672 3.767 3.669 3.753 93,476,224 +0.07(+2.00%)
May 18, 2012 3.791 3.803 3.648 3.679 149,095,232 -0.10(-2.72%)
May 17, 2012 3.777 3.818 3.741 3.782 97,598,360 +0.01(+0.14%)
May 16, 2012 3.851 3.900 3.773 3.777 94,837,392 -0.06(-1.65%)
May 15, 2012 3.938 3.952 3.835 3.840 93,716,056 -0.10(-2.46%)
May 14, 2012 3.943 3.974 3.909 3.937 98,118,568 -0.03(-0.80%)
May 11, 2012 4.001 4.030 3.965 3.969 95,088,640 -0.06(-1.53%)
May 10, 2012 3.993 4.048 3.959 4.031 93,954,200 +0.03(+0.77%)
May 09, 2012 3.960 4.034 3.929 4.000 81,855,584 +0.00(+0.04%)
May 08, 2012 4.053 4.061 3.943 3.998 143,519,184 -0.09(-2.30%)
May 07, 2012 4.147 4.154 4.079 4.092 76,954,664 -0.07(-1.65%)
May 04, 2012 4.180 4.216 4.149 4.161 81,844,656 -0.04(-0.86%)
May 03, 2012 4.329 4.343 4.192 4.197 86,093,800 -0.13(-3.05%)
May 02, 2012 4.296 4.331 4.264 4.329 79,381,656 +0.01(+0.32%)
May 01, 2012 4.240 4.355 4.240 4.315 90,867,648 +0.07(+1.66%)
Apr 30, 2012 4.228 4.252 4.205 4.245 53,949,252 +0.00(+0.04%)
Apr 27, 2012 4.269 4.284 4.228 4.243 51,685,564 -0.02(-0.48%)
Apr 26, 2012 4.243 4.281 4.233 4.264 57,517,808 +0.01(+0.16%)
Apr 25, 2012 4.221 4.260 4.183 4.257 104,223,984 +0.07(+1.60%)
Apr 24, 2012 4.164 4.204 4.152 4.190 69,789,112 +0.03(+0.70%)
Apr 23, 2012 4.159 4.195 4.125 4.161 97,968,592 -0.04(-0.98%)
Apr 20, 2012 4.247 4.275 4.192 4.202 114,591,384 -0.03(-0.81%)
Apr 19, 2012 4.262 4.312 4.197 4.236 105,439,736 -0.04(-0.88%)
Apr 18, 2012 4.211 4.300 4.204 4.274 105,589,640 +0.04(+0.85%)
Apr 17, 2012 4.183 4.298 4.175 4.238 92,845,944 +0.07(+1.69%)
Apr 16, 2012 4.248 4.255 4.144 4.168 88,275,768 -0.04(-1.06%)
Apr 13, 2012 4.274 4.295 4.171 4.212 142,807,568 -0.09(-2.11%)
Apr 12, 2012 4.113 4.310 4.108 4.303 253,182,352 +0.29(+7.22%)
Apr 11, 2012 4.031 4.043 3.984 4.013 96,883,368 +0.02(+0.60%)
Apr 10, 2012 3.972 4.048 3.960 3.989 150,753,232 +0.02(+0.56%)
Apr 09, 2012 3.924 3.998 3.917 3.967 89,030,744 +0.01(+0.13%)
Apr 05, 2012 3.969 4.007 3.957 3.962 85,935,960 -0.03(-0.69%)
Apr 04, 2012 3.981 4.008 3.969 3.989 89,597,200 -0.03(-0.77%)
Apr 03, 2012 4.085 4.125 4.003 4.020 92,482,264 -0.07(-1.80%)
Apr 02, 2012 4.094 4.113 4.061 4.094 81,183,960 +0.01(+0.21%)
Mar 30, 2012 4.051 4.101 4.037 4.085 98,598,328 +0.05(+1.36%)
Mar 29, 2012 4.013 4.048 4.007 4.031 101,172,464 -0.01(-0.30%)
Mar 28, 2012 4.063 4.082 4.020 4.043 119,582,360 -0.01(-0.17%)
Mar 27, 2012 4.108 4.109 4.049 4.049 107,111,408 -0.05(-1.13%)
Mar 26, 2012 4.091 4.103 4.037 4.096 138,630,656 +0.04(+1.10%)
Mar 23, 2012 3.959 4.053 3.929 4.051 120,692,288 +0.10(+2.61%)
Mar 22, 2012 3.971 3.991 3.928 3.948 200,004,784 -0.07(-1.83%)
Mar 21, 2012 4.132 4.139 4.005 4.022 265,431,328 -0.09(-2.17%)
Mar 20, 2012 4.176 4.178 4.109 4.111 140,813,456 -0.06(-1.48%)
Mar 19, 2012 4.205 4.217 4.168 4.173 68,614,416 -0.03(-0.61%)
Mar 16, 2012 4.159 4.209 4.151 4.199 121,461,800 +0.02(+0.37%)
Mar 15, 2012 4.135 4.216 4.128 4.183 119,224,808 +0.01(+0.25%)
Mar 14, 2012 4.161 4.207 4.145 4.173 126,375,472 -0.04(-0.94%)
Mar 13, 2012 4.127 4.224 4.099 4.212 136,303,408 +0.09(+2.20%)
Mar 12, 2012 4.109 4.164 4.106 4.121 96,844,712 -0.02(-0.58%)
Mar 09, 2012 4.216 4.229 4.121 4.145 136,649,568 -0.08(-1.87%)
Mar 08, 2012 4.190 4.241 4.172 4.224 81,564,120 +0.05(+1.15%)
Mar 07, 2012 4.154 4.204 4.147 4.176 95,850,088 +0.03(+0.79%)
Mar 06, 2012 4.214 4.250 4.118 4.144 187,540,832 -0.14(-3.36%)
Mar 05, 2012 4.317 4.325 4.238 4.288 144,158,592 -0.05(-1.22%)
Mar 02, 2012 4.329 4.384 4.315 4.341 131,903,624 +0.01(+0.28%)
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.