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

HP Inc (NY: HPQ )

36.07 +0.14 (+0.39%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 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 (%)
Jun 30, 2009 6.661 6.728 6.575 6.627 96,400,472 -0.06(-0.85%)
Jun 29, 2009 6.490 6.692 6.483 6.683 144,604,048 +0.23(+3.64%)
Jun 26, 2009 6.534 6.570 6.435 6.448 134,218,096 -0.09(-1.34%)
Jun 25, 2009 6.488 6.568 6.464 6.536 93,199,800 +0.15(+2.42%)
Jun 24, 2009 6.452 6.508 6.342 6.382 101,211,288 -0.02(-0.37%)
Jun 23, 2009 6.508 6.508 6.395 6.406 73,614,864 -0.07(-1.01%)
Jun 22, 2009 6.500 6.615 6.438 6.471 113,552,520 -0.10(-1.59%)
Jun 19, 2009 6.484 6.592 6.478 6.575 152,688,752 +0.14(+2.13%)
Jun 18, 2009 6.412 6.454 6.298 6.438 105,672,344 +0.02(+0.35%)
Jun 17, 2009 6.286 6.430 6.277 6.416 98,613,984 +0.10(+1.57%)
Jun 16, 2009 6.385 6.400 6.287 6.316 81,807,408 -0.05(-0.78%)
Jun 15, 2009 6.399 6.438 6.296 6.366 75,948,240 -0.11(-1.67%)
Jun 12, 2009 6.366 6.481 6.352 6.474 78,684,816 +0.09(+1.42%)
Jun 11, 2009 6.304 6.469 6.304 6.383 91,406,720 +0.08(+1.20%)
Jun 10, 2009 6.366 6.385 6.226 6.308 82,600,672 -0.01(-0.14%)
Jun 09, 2009 6.378 6.426 6.284 6.316 90,242,584 -0.10(-1.52%)
Jun 08, 2009 6.323 6.452 6.258 6.414 101,968,088 +0.01(+0.16%)
Jun 05, 2009 6.251 6.430 6.250 6.404 151,387,712 +0.22(+3.49%)
Jun 04, 2009 6.126 6.220 6.083 6.188 110,305,288 +0.08(+1.29%)
Jun 03, 2009 6.124 6.147 6.028 6.109 81,328,712 -0.04(-0.59%)
Jun 02, 2009 6.166 6.267 6.107 6.145 96,636,664 -0.03(-0.44%)
Jun 01, 2009 5.967 6.195 5.949 6.172 103,710,048 +0.28(+4.80%)
May 29, 2009 5.888 5.977 5.804 5.889 113,783,440 -0.06(-1.01%)
May 28, 2009 5.889 6.015 5.863 5.949 96,838,392 +0.06(+1.05%)
May 27, 2009 5.915 6.044 5.872 5.888 98,229,192 -0.02(-0.38%)
May 26, 2009 5.805 6.013 5.787 5.910 117,003,536 +0.06(+0.97%)
May 22, 2009 5.884 5.943 5.804 5.853 70,018,040 -0.01(-0.23%)
May 21, 2009 5.883 5.896 5.752 5.867 148,173,328 -0.08(-1.30%)
May 20, 2009 6.167 6.087 5.903 5.944 276,817,312 -0.33(-5.22%)
May 19, 2009 6.167 6.340 6.106 6.272 151,872,784 +0.15(+2.38%)
May 18, 2009 6.035 6.131 5.936 6.126 102,813,696 +0.12(+2.06%)
May 15, 2009 5.992 6.112 5.973 6.003 99,000,000 +0.01(+0.23%)
May 14, 2009 5.900 6.013 5.847 5.989 85,807,232 +0.12(+2.10%)
May 13, 2009 5.934 5.970 5.817 5.865 82,511,520 -0.11(-1.86%)
May 12, 2009 6.020 6.042 5.946 5.977 80,523,704 -0.03(-0.49%)
May 11, 2009 5.836 6.061 5.835 6.006 82,852,912 +0.06(+1.01%)
May 08, 2009 5.973 5.975 5.727 5.946 139,690,336 +0.06(+1.03%)
May 07, 2009 6.251 6.251 5.874 5.885 159,980,224 -0.34(-5.52%)
May 06, 2009 6.287 6.310 6.154 6.229 89,894,856 -0.08(-1.28%)
May 05, 2009 6.272 6.339 6.251 6.310 75,240,696 -0.06(-0.92%)
May 04, 2009 6.301 6.385 6.222 6.368 75,220,920 +0.11(+1.70%)
May 01, 2009 6.164 6.272 6.092 6.262 76,511,312 +0.09(+1.50%)
Apr 30, 2009 6.306 6.412 6.125 6.169 113,181,320 -0.08(-1.29%)
Apr 29, 2009 6.100 6.344 6.085 6.250 81,875,112 +0.18(+2.91%)
Apr 28, 2009 6.015 6.152 5.991 6.073 64,309,080 -0.01(-0.08%)
Apr 27, 2009 6.023 6.205 6.011 6.078 82,781,120 -0.06(-0.98%)
Apr 24, 2009 5.996 6.172 5.972 6.138 104,059,528 +0.18(+2.99%)
Apr 23, 2009 5.958 5.985 5.823 5.960 85,926,792 +0.01(+0.23%)
Apr 22, 2009 5.956 6.093 5.932 5.946 89,520,760 -0.12(-1.98%)
Apr 21, 2009 5.915 6.087 5.877 6.066 83,271,968 +0.12(+2.02%)
Apr 20, 2009 6.063 6.100 5.931 5.946 94,613,600 -0.28(-4.46%)
Apr 17, 2009 6.248 6.272 6.051 6.224 123,859,120 -0.05(-0.82%)
Apr 16, 2009 6.087 6.322 6.080 6.275 123,414,880 +0.30(+5.02%)
Apr 15, 2009 5.793 5.994 5.790 5.975 108,893,864 +0.13(+2.14%)
Apr 14, 2009 5.802 5.889 5.787 5.850 80,669,896 -0.07(-1.16%)
Apr 13, 2009 5.797 5.967 5.739 5.919 76,180,048 +0.02(+0.26%)
Apr 09, 2009 5.812 5.941 5.757 5.903 92,595,528 +0.23(+4.14%)
Apr 08, 2009 5.744 5.797 5.595 5.668 83,672,080 -0.04(-0.75%)
Apr 07, 2009 5.680 5.756 5.622 5.711 81,069,216 -0.08(-1.33%)
Apr 06, 2009 5.833 5.845 5.644 5.788 92,848,160 -0.07(-1.14%)
Apr 03, 2009 5.771 5.985 5.771 5.855 117,118,096 +0.08(+1.37%)
Apr 02, 2009 5.754 5.987 5.744 5.776 134,422,928 +0.14(+2.46%)
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.