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: 4:10 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 (%)
Jul 31, 2007 7.970 8.073 7.881 7.891 85,674,528 -0.02(-0.24%)
Jul 30, 2007 7.966 8.004 7.845 7.910 75,330,960 -0.05(-0.69%)
Jul 27, 2007 8.092 8.130 7.965 7.965 76,925,776 -0.11(-1.36%)
Jul 26, 2007 8.134 8.251 7.947 8.074 127,657,776 -0.08(-0.93%)
Jul 25, 2007 8.212 8.321 8.083 8.150 66,689,540 -0.01(-0.15%)
Jul 24, 2007 8.297 8.344 8.146 8.162 60,701,096 -0.14(-1.69%)
Jul 23, 2007 8.316 8.400 8.282 8.302 62,464,496 -0.02(-0.23%)
Jul 20, 2007 8.314 8.388 8.251 8.321 87,893,504 +0.02(+0.29%)
Jul 19, 2007 8.146 8.416 8.146 8.297 100,133,144 +0.22(+2.67%)
Jul 18, 2007 8.081 8.152 7.992 8.081 59,189,108 -0.06(-0.78%)
Jul 17, 2007 8.122 8.208 8.061 8.145 69,396,256 +0.01(+0.15%)
Jul 16, 2007 8.057 8.141 8.038 8.133 69,294,144 +0.03(+0.40%)
Jul 13, 2007 8.066 8.116 7.989 8.100 79,844,632 -0.02(-0.21%)
Jul 12, 2007 7.851 8.165 7.800 8.117 146,705,840 +0.29(+3.72%)
Jul 11, 2007 7.680 7.826 7.661 7.826 106,215,248 +0.12(+1.58%)
Jul 10, 2007 7.766 7.810 7.697 7.704 70,887,600 -0.07(-0.93%)
Jul 09, 2007 7.817 7.858 7.771 7.776 61,050,492 -0.11(-1.35%)
Jul 06, 2007 7.853 7.886 7.802 7.882 48,817,184 +0.01(+0.17%)
Jul 05, 2007 7.745 7.881 7.740 7.869 51,302,004 +0.05(+0.70%)
Jul 03, 2007 7.757 7.822 7.744 7.814 31,143,664 +0.07(+0.86%)
Jul 02, 2007 7.649 7.776 7.684 7.747 55,008,004 +0.10(+1.28%)
Jun 29, 2007 7.647 7.786 7.588 7.649 81,059,200 +0.00(+0.02%)
Jun 28, 2007 7.706 7.773 7.620 7.647 66,265,080 -0.10(-1.28%)
Jun 27, 2007 7.639 7.764 7.637 7.747 66,771,024 +0.09(+1.23%)
Jun 26, 2007 7.704 7.773 7.620 7.653 90,629,112 -0.05(-0.67%)
Jun 25, 2007 7.731 7.809 7.673 7.704 81,534,528 -0.04(-0.53%)
Jun 22, 2007 7.800 7.851 7.726 7.745 133,886,336 -0.05(-0.70%)
Jun 21, 2007 7.721 7.819 7.697 7.800 87,289,472 +0.08(+1.02%)
Jun 20, 2007 7.886 7.886 7.720 7.721 81,061,568 -0.15(-1.87%)
Jun 19, 2007 7.851 7.898 7.805 7.869 70,856,248 +0.00(+0.02%)
Jun 18, 2007 7.824 7.877 7.809 7.867 70,485,840 +0.03(+0.39%)
Jun 15, 2007 7.853 7.891 7.836 7.836 109,115,560 +0.01(+0.09%)
Jun 14, 2007 7.834 7.869 7.769 7.829 66,035,044 +0.03(+0.37%)
Jun 13, 2007 7.744 7.800 7.682 7.800 93,654,448 +0.08(+0.98%)
Jun 12, 2007 7.814 7.870 7.720 7.725 98,817,488 -0.14(-1.81%)
Jun 11, 2007 7.851 7.936 7.793 7.867 74,389,952 +0.02(+0.24%)
Jun 08, 2007 7.769 7.851 7.721 7.848 79,172,112 +0.06(+0.81%)
Jun 07, 2007 7.843 7.917 7.776 7.785 102,629,000 -0.11(-1.35%)
Jun 06, 2007 7.802 7.918 7.805 7.891 91,361,376 +0.02(+0.24%)
Jun 05, 2007 7.840 7.898 7.803 7.872 81,734,384 -0.01(-0.13%)
Jun 04, 2007 7.845 7.886 7.761 7.882 65,795,608 +0.03(+0.37%)
Jun 01, 2007 7.845 7.886 7.834 7.853 90,826,688 +0.02(+0.22%)
May 31, 2007 7.819 7.862 7.802 7.836 88,659,240 +0.01(+0.09%)
May 30, 2007 7.731 7.834 7.740 7.829 65,730,704 +0.02(+0.24%)
May 29, 2007 7.802 7.862 7.754 7.810 82,950,272 -0.01(-0.13%)
May 25, 2007 7.816 7.864 7.769 7.821 94,696,336 +0.04(+0.48%)
May 24, 2007 7.827 7.864 7.757 7.783 112,064,952 -0.04(-0.50%)
May 23, 2007 7.864 7.905 7.814 7.822 114,531,848 +0.01(+0.11%)
May 22, 2007 7.792 7.845 7.714 7.814 87,299,272 +0.06(+0.80%)
May 21, 2007 7.634 7.803 7.603 7.752 112,370,360 +0.11(+1.44%)
May 18, 2007 7.690 7.721 7.569 7.642 103,837,488 -0.05(-0.65%)
May 17, 2007 7.816 7.819 7.613 7.692 134,671,872 -0.06(-0.75%)
May 16, 2007 7.757 7.754 7.596 7.750 109,066,384 +0.08(+1.03%)
May 15, 2007 7.682 7.774 7.658 7.671 69,453,560 -0.05(-0.60%)
May 14, 2007 7.766 7.766 7.682 7.718 54,924,784 -0.04(-0.49%)
May 11, 2007 7.660 7.762 7.629 7.755 59,030,024 +0.10(+1.28%)
May 10, 2007 7.680 7.687 7.608 7.658 80,173,536 -0.04(-0.58%)
May 09, 2007 7.680 7.750 7.629 7.702 96,425,256 -0.01(-0.18%)
May 08, 2007 7.685 7.737 7.540 7.716 232,247,104 +0.21(+2.76%)
May 07, 2007 7.507 7.534 7.474 7.509 59,226,280 +0.00(+0.02%)
May 04, 2007 7.444 7.519 7.390 7.507 95,992,560 +0.16(+2.24%)
May 03, 2007 7.370 7.406 7.334 7.342 55,069,180 -0.02(-0.23%)
May 02, 2007 7.334 7.387 7.334 7.359 61,620,852 +0.00(+0.02%)
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.