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 29, 2016 8.115 8.275 8.085 8.153 22,849,212 +0.04(+0.47%)
Feb 26, 2016 7.963 8.382 7.917 8.115 29,851,500 +0.23(+2.90%)
Feb 25, 2016 7.749 7.978 7.597 7.886 46,622,856 -0.37(-4.44%)
Feb 24, 2016 7.841 8.283 7.703 8.252 28,458,216 +0.39(+4.95%)
Feb 23, 2016 8.092 8.108 7.818 7.864 17,068,006 -0.28(-3.46%)
Feb 22, 2016 7.963 8.199 7.963 8.146 14,225,657 +0.27(+3.49%)
Feb 19, 2016 8.001 8.003 7.665 7.871 18,268,438 -0.15(-1.90%)
Feb 18, 2016 7.726 8.138 7.703 8.024 24,594,972 +0.34(+4.37%)
Feb 17, 2016 7.536 7.703 7.528 7.688 15,720,013 +0.21(+2.75%)
Feb 16, 2016 7.291 7.509 7.208 7.482 15,821,129 +0.30(+4.14%)
Feb 12, 2016 6.933 7.185 7.185 7.185 12,672,610 +0.31(+4.43%)
Feb 11, 2016 6.971 7.017 6.796 6.880 19,322,636 -0.20(-2.80%)
Feb 10, 2016 7.047 7.219 7.009 7.078 16,057,132 +0.07(+0.98%)
Feb 09, 2016 7.086 7.177 6.979 7.009 26,863,662 -0.14(-1.92%)
Feb 08, 2016 7.444 7.481 7.025 7.147 20,871,536 -0.41(-5.45%)
Feb 05, 2016 7.497 7.719 7.444 7.558 22,307,634 +0.04(+0.51%)
Feb 04, 2016 7.322 7.577 7.322 7.520 15,398,519 +0.16(+2.18%)
Feb 03, 2016 7.482 7.513 7.116 7.360 20,013,226 -0.18(-2.33%)
Feb 02, 2016 7.497 7.604 7.421 7.536 28,271,104 -0.07(-0.90%)
Feb 01, 2016 7.360 7.635 7.314 7.604 28,467,442 +0.20(+2.68%)
Jan 29, 2016 7.307 7.410 7.169 7.406 62,236,696 +0.18(+2.43%)
Jan 28, 2016 7.436 7.444 7.185 7.230 17,547,586 -0.11(-1.46%)
Jan 27, 2016 7.353 7.543 7.295 7.337 12,756,233 -0.02(-0.21%)
Jan 26, 2016 7.276 7.475 7.253 7.353 12,941,400 +0.11(+1.58%)
Jan 25, 2016 7.467 7.479 7.208 7.238 19,007,836 -0.24(-3.16%)
Jan 22, 2016 7.726 7.810 7.421 7.475 22,675,984 -0.11(-1.41%)
Jan 21, 2016 7.330 7.635 7.250 7.581 33,719,528 +0.30(+4.08%)
Jan 20, 2016 7.284 7.345 7.047 7.284 35,405,608 -0.16(-2.15%)
Jan 19, 2016 7.833 7.841 7.398 7.444 35,963,652 -0.27(-3.46%)
Jan 15, 2016 7.764 7.711 7.711 7.711 31,745,440 -0.39(-4.80%)
Jan 14, 2016 8.085 8.252 8.039 8.100 38,133,884 +0.03(+0.38%)
Jan 13, 2016 8.260 8.333 7.963 8.069 39,123,040 -0.18(-2.22%)
Jan 12, 2016 8.207 8.303 8.062 8.252 21,800,192 +0.13(+1.60%)
Jan 11, 2016 8.130 8.199 8.008 8.123 22,294,250 +0.05(+0.66%)
Jan 08, 2016 8.260 8.329 8.047 8.069 22,851,976 -0.14(-1.76%)
Jan 07, 2016 8.428 8.428 8.176 8.214 33,416,880 -0.40(-4.61%)
Jan 06, 2016 8.786 8.786 8.542 8.611 21,438,078 -0.32(-3.59%)
Jan 05, 2016 8.886 8.985 8.832 8.931 17,776,668 +0.08(+0.95%)
Jan 04, 2016 8.832 8.893 8.733 8.847 19,854,918 -0.18(-2.03%)
Dec 31, 2015 9.023 9.030 9.030 9.030 13,612,943 +0.00(+0.00%)
Dec 30, 2015 9.084 9.122 9.008 9.030 10,999,378 -0.02(-0.17%)
Dec 29, 2015 8.901 9.099 8.901 9.046 12,673,446 +0.18(+1.98%)
Dec 28, 2015 8.924 8.939 8.832 8.870 10,557,357 -0.08(-0.85%)
Dec 24, 2015 8.962 8.947 8.947 8.947 6,066,018 -0.02(-0.17%)
Dec 23, 2015 8.962 8.992 8.893 8.962 15,670,652 +0.07(+0.77%)
Dec 22, 2015 8.695 8.966 8.619 8.893 25,800,340 +0.18(+2.01%)
Dec 21, 2015 8.847 8.870 8.626 8.718 24,038,900 -0.06(-0.70%)
Dec 18, 2015 9.023 9.084 8.733 8.779 50,428,772 -0.30(-3.28%)
Dec 17, 2015 9.366 9.419 9.069 9.076 33,752,320 -0.27(-2.94%)
Dec 16, 2015 9.358 9.454 9.290 9.351 23,889,318 +0.04(+0.41%)
Dec 15, 2015 9.320 9.507 9.305 9.313 24,607,810 +0.04(+0.41%)
Dec 14, 2015 9.381 9.511 9.160 9.275 25,416,122 -0.04(-0.41%)
Dec 11, 2015 9.259 9.366 9.183 9.313 27,388,632 -0.11(-1.21%)
Dec 10, 2015 9.244 9.442 9.244 9.427 19,927,858 +0.19(+2.06%)
Dec 09, 2015 9.214 9.496 9.187 9.236 30,945,738 -0.06(-0.66%)
Dec 08, 2015 9.091 9.427 9.069 9.297 27,001,956 +0.03(+0.33%)
Dec 07, 2015 9.313 9.503 9.206 9.267 28,341,592 -0.04(-0.38%)
Dec 04, 2015 9.174 9.483 9.151 9.302 28,893,274 +0.13(+1.40%)
Dec 03, 2015 9.038 9.340 8.955 9.174 62,708,772 +0.15(+1.67%)
Dec 02, 2015 9.521 9.521 8.985 9.023 69,227,752 -0.60(-6.20%)
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.