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

HP Inc (NY: HPQ )

28.00 -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 8.861 8.863 8.707 8.721 49,628,012 -0.15(-1.71%)
Dec 28, 2007 8.903 8.984 8.854 8.873 40,164,452 -0.04(-0.48%)
Dec 27, 2007 9.010 9.093 8.899 8.916 46,534,184 -0.20(-2.20%)
Dec 26, 2007 9.036 9.139 8.979 9.117 34,847,504 +0.08(+0.86%)
Dec 24, 2007 8.980 9.067 8.954 9.039 22,374,542 +0.05(+0.56%)
Dec 21, 2007 8.897 9.013 8.894 8.989 99,555,152 +0.15(+1.70%)
Dec 20, 2007 8.884 8.967 8.773 8.839 52,608,944 +0.00(+0.02%)
Dec 19, 2007 8.809 8.906 8.766 8.837 57,913,196 +0.02(+0.25%)
Dec 18, 2007 8.846 8.942 8.790 8.815 69,738,048 +0.02(+0.18%)
Dec 17, 2007 8.951 8.992 8.775 8.799 64,912,292 -0.21(-2.32%)
Dec 14, 2007 8.972 9.131 8.972 9.008 76,362,032 -0.04(-0.44%)
Dec 13, 2007 8.846 9.062 8.846 9.048 70,218,744 +0.15(+1.63%)
Dec 12, 2007 8.953 9.018 8.830 8.903 83,646,656 +0.13(+1.48%)
Dec 11, 2007 8.915 9.030 8.749 8.773 78,640,360 -0.21(-2.29%)
Dec 10, 2007 8.999 9.018 8.851 8.979 73,315,136 +0.02(+0.25%)
Dec 07, 2007 9.055 9.100 8.929 8.956 51,750,088 -0.06(-0.71%)
Dec 06, 2007 8.922 9.025 8.842 9.020 60,195,412 +0.10(+1.06%)
Dec 05, 2007 8.825 8.942 8.818 8.925 67,475,968 +0.16(+1.87%)
Dec 04, 2007 8.645 8.891 8.640 8.761 70,851,744 +0.05(+0.54%)
Dec 03, 2007 8.728 8.847 8.685 8.714 57,925,352 -0.12(-1.41%)
Nov 30, 2007 8.908 8.944 8.669 8.839 117,942,960 +0.02(+0.22%)
Nov 29, 2007 8.704 8.897 8.699 8.820 63,839,388 +0.06(+0.63%)
Nov 28, 2007 8.495 8.811 8.445 8.764 98,327,904 +0.35(+4.15%)
Nov 27, 2007 8.346 8.469 8.312 8.415 90,975,408 +0.10(+1.14%)
Nov 26, 2007 8.491 8.569 8.300 8.320 92,264,400 -0.17(-2.05%)
Nov 23, 2007 8.542 8.548 8.448 8.495 26,988,922 +0.05(+0.59%)
Nov 21, 2007 8.372 8.624 8.372 8.445 83,189,464 -0.12(-1.37%)
Nov 20, 2007 8.738 8.757 8.400 8.562 187,907,968 +0.02(+0.24%)
Nov 19, 2007 8.789 8.899 8.509 8.542 155,530,208 -0.23(-2.58%)
Nov 16, 2007 8.659 8.768 8.548 8.768 127,645,744 +0.32(+3.78%)
Nov 15, 2007 8.431 8.569 8.391 8.448 78,970,728 -0.03(-0.35%)
Nov 14, 2007 8.675 8.675 8.443 8.478 76,523,784 -0.07(-0.87%)
Nov 13, 2007 8.336 8.561 8.307 8.552 96,458,256 +0.34(+4.12%)
Nov 12, 2007 8.281 8.455 8.198 8.213 89,560,512 -0.15(-1.76%)
Nov 09, 2007 8.497 8.540 8.270 8.360 117,012,328 -0.27(-3.10%)
Nov 08, 2007 8.963 9.001 8.379 8.628 143,726,992 -0.33(-3.67%)
Nov 07, 2007 9.132 9.226 8.941 8.956 83,081,296 -0.27(-2.94%)
Nov 06, 2007 9.072 9.239 9.072 9.227 78,847,744 +0.15(+1.66%)
Nov 05, 2007 8.989 9.129 8.948 9.077 69,271,752 +0.02(+0.27%)
Nov 02, 2007 8.967 9.065 8.897 9.053 81,205,448 +0.16(+1.75%)
Nov 01, 2007 8.849 9.036 8.839 8.897 91,778,120 -0.03(-0.35%)
Oct 31, 2007 8.935 8.975 8.818 8.929 72,281,208 +0.02(+0.17%)
Oct 30, 2007 8.922 8.979 8.897 8.913 49,690,476 -0.03(-0.35%)
Oct 29, 2007 9.046 9.065 8.906 8.944 70,002,616 -0.12(-1.33%)
Oct 26, 2007 9.017 9.094 8.977 9.065 68,967,032 +0.19(+2.10%)
Oct 25, 2007 8.894 8.979 8.802 8.878 68,693,112 -0.04(-0.41%)
Oct 24, 2007 8.930 8.958 8.713 8.915 73,564,456 -0.04(-0.50%)
Oct 23, 2007 8.946 8.984 8.816 8.960 56,152,412 +0.10(+1.11%)
Oct 22, 2007 8.782 8.889 8.681 8.861 64,854,960 -0.02(-0.21%)
Oct 19, 2007 9.070 9.139 8.863 8.880 82,486,664 -0.25(-2.78%)
Oct 18, 2007 9.068 9.157 8.987 9.134 50,117,064 +0.06(+0.63%)
Oct 17, 2007 9.049 9.113 8.999 9.077 71,474,336 +0.18(+2.00%)
Oct 16, 2007 8.825 8.965 8.823 8.899 46,460,084 +0.05(+0.53%)
Oct 15, 2007 8.906 8.967 8.778 8.852 42,922,340 -0.05(-0.60%)
Oct 12, 2007 8.884 8.979 8.863 8.906 53,536,356 -0.01(-0.12%)
Oct 11, 2007 9.067 9.094 8.839 8.916 63,670,116 -0.11(-1.22%)
Oct 10, 2007 9.048 9.108 8.984 9.027 52,491,380 -0.04(-0.40%)
Oct 09, 2007 9.018 9.068 8.937 9.063 56,174,984 +0.07(+0.83%)
Oct 08, 2007 8.797 9.015 8.795 8.989 72,679,088 +0.20(+2.22%)
Oct 05, 2007 8.752 8.851 8.733 8.794 67,448,648 +0.07(+0.85%)
Oct 04, 2007 8.709 8.737 8.640 8.719 36,761,388 +0.02(+0.22%)
Oct 03, 2007 8.766 8.783 8.661 8.700 56,766,632 -0.12(-1.33%)
Oct 02, 2007 8.790 8.825 8.694 8.818 49,660,920 +0.01(+0.12%)
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.