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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 9.486 9.532 9.409 9.501 17,909,014 +0.02(+0.16%)
Mar 30, 2016 9.517 9.555 9.378 9.486 13,991,143 +0.02(+0.16%)
Mar 29, 2016 9.278 9.524 9.193 9.470 13,901,817 +0.16(+1.74%)
Mar 28, 2016 9.301 9.362 9.224 9.308 13,690,837 +0.00(+0.00%)
Mar 24, 2016 9.239 9.308 9.308 9.308 15,672,293 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.231 9.270 15,545,744 -0.19(-1.96%)
Mar 22, 2016 9.324 9.486 9.301 9.455 14,229,808 +0.04(+0.41%)
Mar 21, 2016 9.362 9.440 9.239 9.416 18,731,186 +0.02(+0.25%)
Mar 18, 2016 9.085 9.424 9.085 9.393 45,951,188 +0.35(+3.92%)
Mar 17, 2016 8.961 9.447 8.938 9.039 23,540,918 +0.08(+0.86%)
Mar 16, 2016 8.799 9.000 8.753 8.961 15,159,750 +0.17(+1.93%)
Mar 15, 2016 8.815 8.830 8.638 8.792 14,662,246 -0.05(-0.61%)
Mar 14, 2016 8.969 9.031 8.761 8.846 17,616,044 -0.18(-1.97%)
Mar 11, 2016 8.884 9.023 8.830 9.023 16,789,300 +0.22(+2.45%)
Mar 10, 2016 8.784 8.915 8.595 8.807 20,618,678 +0.05(+0.53%)
Mar 09, 2016 8.553 8.830 8.553 8.761 15,633,675 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.452 8.522 16,927,924 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.722 16,077,641 +0.20(+2.30%)
Mar 04, 2016 8.504 8.633 8.465 8.526 19,922,472 +0.05(+0.63%)
Mar 03, 2016 8.366 8.614 8.359 8.473 23,745,218 +0.16(+1.93%)
Mar 02, 2016 8.336 8.435 8.214 8.313 16,399,401 -0.02(-0.27%)
Mar 01, 2016 8.267 8.404 8.145 8.336 22,657,764 +0.18(+2.25%)
Feb 29, 2016 8.115 8.275 8.084 8.153 22,850,816 +0.04(+0.47%)
Feb 26, 2016 7.962 8.382 7.916 8.115 29,853,594 +0.23(+2.90%)
Feb 25, 2016 7.749 7.977 7.596 7.886 46,626,128 -0.37(-4.44%)
Feb 24, 2016 7.840 8.282 7.703 8.252 28,460,214 +0.39(+4.95%)
Feb 23, 2016 8.092 8.107 7.817 7.863 17,069,204 -0.28(-3.46%)
Feb 22, 2016 7.962 8.199 7.962 8.145 14,226,656 +0.27(+3.49%)
Feb 19, 2016 8.000 8.003 7.665 7.871 18,269,720 -0.15(-1.90%)
Feb 18, 2016 7.726 8.138 7.703 8.023 24,596,698 +0.34(+4.36%)
Feb 17, 2016 7.535 7.703 7.527 7.688 15,721,116 +0.21(+2.75%)
Feb 16, 2016 7.291 7.508 7.207 7.482 15,822,240 +0.30(+4.14%)
Feb 12, 2016 6.933 7.184 7.184 7.184 12,673,499 +0.31(+4.43%)
Feb 11, 2016 6.971 7.016 6.795 6.879 19,323,992 -0.20(-2.80%)
Feb 10, 2016 7.047 7.219 7.009 7.077 16,058,259 +0.07(+0.98%)
Feb 09, 2016 7.085 7.177 6.978 7.009 26,865,546 -0.14(-1.92%)
Feb 08, 2016 7.444 7.481 7.024 7.146 20,873,000 -0.41(-5.45%)
Feb 05, 2016 7.497 7.718 7.444 7.558 22,309,200 +0.04(+0.51%)
Feb 04, 2016 7.321 7.577 7.321 7.520 15,399,600 +0.16(+2.18%)
Feb 03, 2016 7.482 7.512 7.116 7.360 20,014,630 -0.18(-2.33%)
Feb 02, 2016 7.497 7.604 7.421 7.535 28,273,088 -0.07(-0.90%)
Feb 01, 2016 7.360 7.634 7.314 7.604 28,469,440 +0.20(+2.68%)
Jan 29, 2016 7.306 7.409 7.169 7.405 62,241,064 +0.18(+2.43%)
Jan 28, 2016 7.436 7.444 7.184 7.230 17,548,818 -0.11(-1.46%)
Jan 27, 2016 7.352 7.543 7.295 7.337 12,757,128 -0.02(-0.21%)
Jan 26, 2016 7.276 7.474 7.253 7.352 12,942,309 +0.11(+1.58%)
Jan 25, 2016 7.466 7.479 7.207 7.238 19,009,170 -0.24(-3.16%)
Jan 22, 2016 7.726 7.810 7.421 7.474 22,677,576 -0.11(-1.41%)
Jan 21, 2016 7.329 7.634 7.249 7.581 33,721,896 +0.30(+4.08%)
Jan 20, 2016 7.283 7.344 7.047 7.283 35,408,096 -0.16(-2.15%)
Jan 19, 2016 7.832 7.840 7.398 7.444 35,966,176 -0.27(-3.46%)
Jan 15, 2016 7.764 7.710 7.710 7.710 31,747,668 -0.39(-4.80%)
Jan 14, 2016 8.084 8.252 8.038 8.099 38,136,560 +0.03(+0.38%)
Jan 13, 2016 8.260 8.332 7.962 8.069 39,125,788 -0.18(-2.22%)
Jan 12, 2016 8.206 8.303 8.061 8.252 21,801,722 +0.13(+1.60%)
Jan 11, 2016 8.130 8.199 8.008 8.122 22,295,816 +0.05(+0.66%)
Jan 08, 2016 8.260 8.328 8.046 8.069 22,853,580 -0.14(-1.76%)
Jan 07, 2016 8.427 8.427 8.176 8.214 33,419,226 -0.40(-4.61%)
Jan 06, 2016 8.786 8.786 8.542 8.610 21,439,582 -0.32(-3.59%)
Jan 05, 2016 8.885 8.984 8.832 8.931 17,777,916 +0.08(+0.95%)
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.