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

HP Inc (NY: HPQ )

27.62 -0.07 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2005 3.533 3.607 3.533 3.594 52,325,840 +0.02(+0.68%)
Feb 25, 2005 3.502 3.583 3.500 3.569 41,125,684 +0.04(+1.08%)
Feb 24, 2005 3.481 3.552 3.438 3.531 68,892,800 +0.01(+0.39%)
Feb 23, 2005 3.552 3.559 3.497 3.518 57,950,804 -0.04(-1.02%)
Feb 22, 2005 3.585 3.647 3.554 3.554 56,492,756 -0.07(-2.05%)
Feb 18, 2005 3.606 3.664 3.587 3.628 54,928,788 +0.02(+0.67%)
Feb 17, 2005 3.657 3.711 3.594 3.604 133,089,064 -0.03(-0.95%)
Feb 16, 2005 3.611 3.671 3.599 3.638 100,178,560 -0.01(-0.28%)
Feb 15, 2005 3.573 3.656 3.568 3.649 93,730,512 +0.06(+1.69%)
Feb 14, 2005 3.619 3.645 3.550 3.588 108,872,424 -0.09(-2.49%)
Feb 11, 2005 3.671 3.714 3.663 3.680 99,600,896 -0.03(-0.84%)
Feb 10, 2005 3.663 3.721 3.635 3.711 151,163,280 -0.01(-0.23%)
Feb 09, 2005 3.818 3.846 3.632 3.720 591,425,920 +0.24(+6.90%)
Feb 08, 2005 3.511 3.531 3.476 3.479 47,180,136 -0.04(-1.13%)
Feb 07, 2005 3.533 3.545 3.507 3.519 32,238,496 -0.01(-0.39%)
Feb 04, 2005 3.424 3.543 3.422 3.533 53,747,420 +0.10(+2.76%)
Feb 03, 2005 3.412 3.507 3.403 3.438 54,998,824 +0.06(+1.69%)
Feb 02, 2005 3.419 3.426 3.379 3.381 45,490,560 -0.04(-1.26%)
Feb 01, 2005 3.403 3.479 3.398 3.424 53,441,224 +0.04(+1.17%)
Jan 31, 2005 3.355 3.416 3.353 3.384 54,925,896 +0.04(+1.29%)
Jan 28, 2005 3.352 3.365 3.264 3.341 105,648,400 -0.03(-0.77%)
Jan 27, 2005 3.383 3.405 3.329 3.367 62,017,588 -0.02(-0.51%)
Jan 26, 2005 3.402 3.422 3.367 3.384 69,574,648 -0.01(-0.36%)
Jan 25, 2005 3.447 3.452 3.391 3.397 66,269,592 -0.04(-1.16%)
Jan 24, 2005 3.447 3.488 3.426 3.436 65,466,192 -0.02(-0.50%)
Jan 21, 2005 3.443 3.490 3.443 3.454 63,796,300 -0.01(-0.15%)
Jan 20, 2005 3.441 3.509 3.440 3.459 52,568,364 -0.04(-1.28%)
Jan 19, 2005 3.530 3.540 3.498 3.504 48,858,132 -0.03(-0.73%)
Jan 18, 2005 3.460 3.554 3.450 3.530 83,741,832 +0.06(+1.79%)
Jan 14, 2005 3.443 3.478 3.419 3.467 55,511,660 +0.02(+0.60%)
Jan 13, 2005 3.466 3.505 3.440 3.447 57,301,368 -0.02(-0.45%)
Jan 12, 2005 3.464 3.481 3.391 3.462 73,163,328 -0.00(-0.05%)
Jan 11, 2005 3.507 3.509 3.369 3.464 121,357,560 -0.13(-3.65%)
Jan 10, 2005 3.575 3.604 3.557 3.595 48,215,064 -0.01(-0.14%)
Jan 07, 2005 3.619 3.628 3.588 3.600 79,464,936 -0.02(-0.57%)
Jan 06, 2005 3.635 3.656 3.597 3.621 52,266,220 -0.01(-0.19%)
Jan 05, 2005 3.602 3.654 3.595 3.628 65,893,360 +0.02(+0.43%)
Jan 04, 2005 3.637 3.656 3.556 3.613 53,750,892 -0.02(-0.66%)
Jan 03, 2005 3.649 3.671 3.626 3.637 47,811,048 +0.01(+0.38%)
Dec 31, 2004 3.651 3.663 3.616 3.623 31,231,928 -0.03(-0.76%)
Dec 30, 2004 3.652 3.666 3.645 3.651 23,722,328 -0.01(-0.33%)
Dec 29, 2004 3.644 3.673 3.635 3.663 32,075,846 -0.01(-0.14%)
Dec 28, 2004 3.635 3.671 3.616 3.668 31,970,502 +0.02(+0.66%)
Dec 27, 2004 3.613 3.664 3.595 3.644 36,147,260 +0.01(+0.14%)
Dec 23, 2004 3.649 3.666 3.628 3.638 24,794,300 -0.03(-0.71%)
Dec 22, 2004 3.657 3.670 3.628 3.664 39,169,276 +0.00(+0.00%)
Dec 21, 2004 3.625 3.670 3.623 3.664 50,846,956 +0.04(+1.10%)
Dec 20, 2004 3.621 3.657 3.613 3.625 42,663,028 +0.00(+0.10%)
Dec 17, 2004 3.637 3.644 3.590 3.621 90,760,592 -0.02(-0.43%)
Dec 16, 2004 3.552 3.638 3.547 3.637 73,304,560 +0.06(+1.64%)
Dec 15, 2004 3.547 3.581 3.542 3.578 63,934,056 +0.02(+0.53%)
Dec 14, 2004 3.585 3.594 3.550 3.559 44,622,332 -0.02(-0.48%)
Dec 13, 2004 3.607 3.616 3.514 3.576 42,569,260 -0.02(-0.53%)
Dec 10, 2004 3.614 3.633 3.542 3.595 45,621,952 -0.01(-0.29%)
Dec 09, 2004 3.663 3.663 3.528 3.606 67,077,048 -0.03(-0.71%)
Dec 08, 2004 3.656 3.663 3.618 3.632 61,731,072 -0.01(-0.28%)
Dec 07, 2004 3.663 3.728 3.633 3.642 73,407,016 -0.04(-1.17%)
Dec 06, 2004 3.600 3.708 3.587 3.685 72,286,416 +0.06(+1.62%)
Dec 03, 2004 3.587 3.630 3.580 3.626 79,900,784 +0.07(+2.04%)
Dec 02, 2004 3.524 3.576 3.521 3.554 45,193,628 +0.01(+0.24%)
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.