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

HP Inc (NY: HPQ )

35.51 -0.94 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2011 7.383 7.515 7.364 7.481 161,487,296 +0.16(+2.23%)
Feb 25, 2011 7.273 7.338 7.253 7.318 156,221,728 +0.09(+1.21%)
Feb 24, 2011 7.400 7.415 7.215 7.230 331,351,328 -0.24(-3.26%)
Feb 23, 2011 8.269 7.496 7.299 7.474 563,781,696 -0.80(-9.62%)
Feb 22, 2011 8.156 8.324 8.105 8.269 178,215,936 -0.08(-0.90%)
Feb 18, 2011 8.367 8.367 8.290 8.345 78,935,272 +0.01(+0.10%)
Feb 17, 2011 8.345 8.365 8.276 8.336 57,339,020 -0.06(-0.76%)
Feb 16, 2011 8.314 8.422 8.292 8.400 87,520,744 +0.17(+2.08%)
Feb 15, 2011 8.165 8.260 8.151 8.228 73,314,432 -0.05(-0.66%)
Feb 14, 2011 8.307 8.346 8.241 8.283 69,938,256 -0.06(-0.68%)
Feb 11, 2011 8.297 8.369 8.271 8.340 83,690,192 -0.01(-0.12%)
Feb 10, 2011 8.309 8.468 8.256 8.350 134,999,904 -0.04(-0.49%)
Feb 09, 2011 8.240 8.391 8.228 8.391 112,563,152 +0.14(+1.66%)
Feb 08, 2011 8.245 8.271 8.189 8.254 57,738,100 +0.00(+0.00%)
Feb 07, 2011 8.180 8.302 8.163 8.254 101,424,784 +0.12(+1.50%)
Feb 04, 2011 8.106 8.148 8.072 8.132 65,405,248 +0.03(+0.40%)
Feb 03, 2011 8.019 8.141 7.967 8.100 91,092,208 +0.06(+0.75%)
Feb 02, 2011 7.964 8.067 7.961 8.040 68,479,000 +0.06(+0.80%)
Feb 01, 2011 7.901 7.990 7.870 7.976 84,514,480 +0.14(+1.82%)
Jan 31, 2011 7.786 7.839 7.738 7.834 124,872,328 +0.03(+0.40%)
Jan 28, 2011 8.000 8.005 7.777 7.803 120,420,520 -0.21(-2.63%)
Jan 27, 2011 8.055 8.055 7.986 8.014 83,952,776 -0.02(-0.30%)
Jan 26, 2011 8.052 8.106 7.985 8.038 84,009,200 -0.03(-0.42%)
Jan 25, 2011 8.189 8.201 8.038 8.072 103,037,408 -0.01(-0.17%)
Jan 24, 2011 8.005 8.160 8.000 8.086 98,862,680 -0.01(-0.15%)
Jan 21, 2011 8.050 8.168 8.029 8.098 173,874,544 +0.08(+0.96%)
Jan 20, 2011 7.901 8.022 7.846 8.021 125,580,056 +0.08(+0.99%)
Jan 19, 2011 7.926 7.969 7.901 7.942 96,340,736 -0.00(-0.04%)
Jan 18, 2011 7.911 7.959 7.901 7.945 86,062,992 +0.02(+0.19%)
Jan 14, 2011 7.839 7.955 7.819 7.930 89,492,816 +0.10(+1.31%)
Jan 13, 2011 7.796 7.859 7.769 7.827 76,513,016 +0.00(+0.02%)
Jan 12, 2011 7.799 7.837 7.762 7.825 83,869,064 +0.04(+0.46%)
Jan 11, 2011 7.753 7.897 7.750 7.789 145,730,512 +0.10(+1.27%)
Jan 10, 2011 7.691 7.724 7.642 7.691 75,669,920 -0.04(-0.51%)
Jan 07, 2011 7.666 7.782 7.666 7.731 129,895,136 +0.09(+1.14%)
Jan 06, 2011 7.582 7.709 7.575 7.644 112,013,816 +0.07(+0.86%)
Jan 05, 2011 7.463 7.582 7.441 7.578 115,183,040 +0.10(+1.31%)
Jan 04, 2011 7.419 7.505 7.374 7.481 113,267,776 +0.07(+1.00%)
Jan 03, 2011 7.239 7.457 7.239 7.407 112,985,184 +0.19(+2.61%)
Dec 31, 2010 7.234 7.266 7.174 7.218 43,588,252 -0.03(-0.38%)
Dec 30, 2010 7.265 7.280 7.229 7.246 39,510,300 -0.01(-0.14%)
Dec 29, 2010 7.251 7.307 7.244 7.256 50,451,388 +0.01(+0.17%)
Dec 28, 2010 7.199 7.285 7.191 7.244 60,679,772 +0.07(+1.03%)
Dec 27, 2010 7.114 7.198 7.110 7.170 38,224,400 +0.01(+0.19%)
Dec 23, 2010 7.090 7.187 7.079 7.157 49,590,192 +0.04(+0.63%)
Dec 22, 2010 7.153 7.170 7.097 7.112 85,746,280 -0.07(-1.03%)
Dec 21, 2010 7.160 7.218 7.157 7.186 87,497,512 -0.02(-0.26%)
Dec 20, 2010 7.155 7.218 7.153 7.205 89,863,112 +0.01(+0.14%)
Dec 17, 2010 7.193 7.234 7.146 7.194 141,337,008 +0.00(+0.02%)
Dec 16, 2010 7.052 7.203 7.030 7.193 132,230,352 +0.12(+1.75%)
Dec 15, 2010 7.107 7.134 7.067 7.069 77,521,552 -0.05(-0.75%)
Dec 14, 2010 7.148 7.177 7.076 7.122 82,537,808 -0.02(-0.26%)
Dec 13, 2010 7.211 7.232 7.121 7.141 151,516,176 -0.17(-2.28%)
Dec 10, 2010 7.277 7.314 7.234 7.307 98,252,088 +0.01(+0.19%)
Dec 09, 2010 7.335 7.335 7.235 7.294 97,209,440 -0.02(-0.28%)
Dec 08, 2010 7.253 7.325 7.229 7.314 71,366,840 +0.08(+1.11%)
Dec 07, 2010 7.398 7.409 7.217 7.234 128,312,976 -0.08(-1.03%)
Dec 06, 2010 7.294 7.415 7.289 7.309 69,841,568 -0.07(-0.93%)
Dec 03, 2010 7.290 7.419 7.290 7.378 103,004,384 -0.01(-0.19%)
Dec 02, 2010 7.278 7.402 7.273 7.391 96,892,168 +0.09(+1.27%)
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.