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 (%)
Feb 28, 2007 6.679 6.841 6.653 6.798 152,498,032 +0.07(+1.10%)
Feb 27, 2007 6.832 6.876 6.646 6.724 149,083,328 -0.24(-3.40%)
Feb 26, 2007 7.067 7.071 6.952 6.960 77,061,016 -0.09(-1.30%)
Feb 23, 2007 7.064 7.097 7.012 7.052 83,641,360 +0.01(+0.10%)
Feb 22, 2007 7.121 7.135 6.946 7.045 146,691,472 -0.06(-0.78%)
Feb 21, 2007 7.275 7.275 7.097 7.100 212,682,208 -0.35(-4.70%)
Feb 20, 2007 7.352 7.468 7.342 7.450 99,995,920 +0.06(+0.84%)
Feb 16, 2007 7.351 7.394 7.339 7.389 59,356,404 +0.02(+0.21%)
Feb 15, 2007 7.380 7.425 7.354 7.373 72,737,352 -0.03(-0.35%)
Feb 14, 2007 7.358 7.427 7.320 7.399 47,888,976 +0.04(+0.56%)
Feb 13, 2007 7.295 7.389 7.266 7.358 48,479,192 +0.08(+1.16%)
Feb 12, 2007 7.337 7.342 7.266 7.273 47,262,008 -0.02(-0.31%)
Feb 09, 2007 7.368 7.383 7.273 7.295 46,363,872 -0.04(-0.57%)
Feb 08, 2007 7.342 7.394 7.309 7.337 54,575,592 +0.03(+0.40%)
Feb 07, 2007 7.256 7.375 7.256 7.307 56,767,740 +0.05(+0.69%)
Feb 06, 2007 7.389 7.389 7.216 7.257 98,821,408 -0.14(-1.87%)
Feb 05, 2007 7.264 7.428 7.257 7.396 57,956,140 +0.13(+1.76%)
Feb 02, 2007 7.335 7.375 7.245 7.268 66,496,656 -0.05(-0.68%)
Feb 01, 2007 7.359 7.449 7.295 7.318 95,062,864 -0.16(-2.13%)
Jan 31, 2007 7.428 7.508 7.402 7.477 62,695,852 +0.03(+0.39%)
Jan 30, 2007 7.342 7.466 7.314 7.447 78,807,872 +0.12(+1.63%)
Jan 29, 2007 7.238 7.409 7.218 7.328 90,485,808 +0.13(+1.75%)
Jan 26, 2007 7.212 7.273 7.145 7.202 56,238,660 -0.00(-0.05%)
Jan 25, 2007 7.285 7.359 7.193 7.206 77,578,952 -0.12(-1.60%)
Jan 24, 2007 7.302 7.390 7.299 7.323 55,069,940 +0.01(+0.19%)
Jan 23, 2007 7.254 7.364 7.221 7.309 63,085,428 +0.05(+0.69%)
Jan 22, 2007 7.264 7.287 7.155 7.259 65,718,088 +0.00(+0.05%)
Jan 19, 2007 7.314 7.335 7.166 7.256 83,087,968 -0.06(-0.80%)
Jan 18, 2007 7.377 7.377 7.228 7.314 87,811,472 -0.03(-0.35%)
Jan 17, 2007 7.425 7.461 7.307 7.340 72,047,928 -0.12(-1.64%)
Jan 16, 2007 7.489 7.513 7.437 7.463 58,247,308 -0.06(-0.76%)
Jan 12, 2007 7.356 7.553 7.356 7.520 133,334,840 +0.15(+2.09%)
Jan 11, 2007 7.264 7.392 7.247 7.366 68,562,032 +0.08(+1.04%)
Jan 10, 2007 7.250 7.304 7.245 7.290 51,020,808 +0.00(+0.00%)
Jan 09, 2007 7.269 7.323 7.237 7.290 68,697,488 +0.04(+0.55%)
Jan 08, 2007 7.299 7.307 7.245 7.250 66,533,700 -0.04(-0.54%)
Jan 05, 2007 7.193 7.302 7.166 7.290 100,850,896 +0.09(+1.25%)
Jan 04, 2007 7.152 7.225 7.126 7.200 69,215,568 +0.01(+0.14%)
Jan 03, 2007 7.092 7.212 7.092 7.190 122,549,496 +0.07(+1.04%)
Dec 29, 2006 7.145 7.195 7.111 7.116 36,377,940 -0.03(-0.41%)
Dec 28, 2006 7.155 7.195 7.131 7.145 43,778,676 -0.04(-0.58%)
Dec 27, 2006 7.073 7.204 7.071 7.187 56,704,644 +0.12(+1.64%)
Dec 26, 2006 7.009 7.088 7.007 7.071 36,572,436 +0.05(+0.74%)
Dec 22, 2006 6.997 7.104 6.997 7.019 41,412,292 -0.03(-0.42%)
Dec 21, 2006 7.100 7.123 6.997 7.048 76,801,536 -0.09(-1.31%)
Dec 20, 2006 6.971 7.162 6.971 7.142 122,122,304 +0.16(+2.25%)
Dec 19, 2006 6.919 6.997 6.910 6.984 83,119,224 +0.07(+1.00%)
Dec 18, 2006 6.898 6.952 6.893 6.915 56,290,180 +0.02(+0.23%)
Dec 15, 2006 6.903 6.957 6.886 6.900 91,079,144 +0.01(+0.08%)
Dec 14, 2006 6.853 6.903 6.822 6.895 85,743,200 +0.04(+0.60%)
Dec 13, 2006 6.893 6.901 6.819 6.853 92,768,840 -0.03(-0.40%)
Dec 12, 2006 6.953 6.960 6.832 6.881 117,893,720 -0.03(-0.45%)
Dec 11, 2006 6.834 6.941 6.812 6.912 110,198,344 +0.06(+0.93%)
Dec 08, 2006 6.898 6.943 6.815 6.848 68,459,576 -0.04(-0.55%)
Dec 07, 2006 6.919 6.948 6.870 6.886 76,131,216 -0.05(-0.70%)
Dec 06, 2006 6.895 6.955 6.891 6.934 98,838,776 +0.04(+0.58%)
Dec 05, 2006 6.867 6.912 6.863 6.895 76,392,864 +0.01(+0.13%)
Dec 04, 2006 6.813 6.896 6.784 6.886 55,054,888 +0.07(+1.06%)
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.