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

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2014 5.116 5.205 5.083 5.123 76,718,048 +0.02(+0.44%)
Feb 27, 2014 5.095 5.125 5.080 5.100 64,869,660 -0.03(-0.50%)
Feb 26, 2014 5.128 5.178 5.111 5.126 52,533,932 +0.00(+0.07%)
Feb 25, 2014 5.112 5.143 5.069 5.123 53,667,464 -0.01(-0.13%)
Feb 24, 2014 5.073 5.172 5.063 5.130 84,090,184 +0.02(+0.44%)
Feb 21, 2014 5.250 5.265 5.058 5.107 173,934,688 -0.07(-1.33%)
Feb 20, 2014 5.027 5.191 4.989 5.176 153,753,264 +0.13(+2.51%)
Feb 19, 2014 5.046 5.104 5.016 5.049 86,818,008 -0.02(-0.44%)
Feb 18, 2014 5.143 5.152 5.070 5.071 65,624,644 -0.08(-1.47%)
Feb 14, 2014 10.24 5.147 5.147 5.147 61,098,732 +0.03(+0.64%)
Feb 13, 2014 5.025 5.130 5.003 5.114 55,368,692 +0.07(+1.39%)
Feb 12, 2014 5.034 5.107 5.034 5.044 56,724,732 +0.01(+0.20%)
Feb 11, 2014 4.951 5.056 4.938 5.034 50,227,156 +0.09(+1.91%)
Feb 10, 2014 4.974 5.010 4.910 4.939 45,575,460 -0.04(-0.89%)
Feb 07, 2014 4.920 4.999 4.919 4.984 44,198,716 +0.10(+2.04%)
Feb 06, 2014 4.840 4.914 4.835 4.884 38,973,828 +0.08(+1.71%)
Feb 05, 2014 4.830 4.876 4.783 4.802 59,913,816 -0.05(-1.13%)
Feb 04, 2014 4.824 4.871 4.782 4.857 55,867,072 +0.05(+1.03%)
Feb 03, 2014 4.982 5.022 4.794 4.807 85,475,968 -0.16(-3.31%)
Jan 31, 2014 4.962 5.004 4.927 4.972 75,500,792 -0.04(-0.85%)
Jan 30, 2014 4.998 5.044 4.986 5.015 53,051,828 +0.04(+0.79%)
Jan 29, 2014 4.958 4.998 4.929 4.975 81,168,096 +0.00(+0.07%)
Jan 28, 2014 4.898 4.986 4.884 4.972 72,365,520 +0.07(+1.40%)
Jan 27, 2014 4.891 4.987 4.866 4.903 92,884,848 +0.02(+0.39%)
Jan 24, 2014 4.979 5.006 4.867 4.884 99,527,312 -0.15(-3.00%)
Jan 23, 2014 5.044 5.097 4.982 5.035 57,775,276 -0.08(-1.57%)
Jan 22, 2014 5.080 5.166 5.051 5.116 59,713,204 -0.01(-0.20%)
Jan 21, 2014 5.109 5.136 5.049 5.126 70,428,168 +0.02(+0.34%)
Jan 17, 2014 10.20 5.109 5.109 5.109 103,114,064 +0.04(+0.81%)
Jan 16, 2014 5.058 5.112 4.992 5.068 128,696,592 +0.12(+2.50%)
Jan 15, 2014 4.946 4.984 4.893 4.944 95,529,248 -0.00(-0.03%)
Jan 14, 2014 4.821 4.946 4.816 4.946 86,593,360 +0.13(+2.60%)
Jan 13, 2014 4.751 4.936 4.749 4.821 114,984,232 +0.07(+1.52%)
Jan 10, 2014 4.754 4.761 4.675 4.749 83,624,016 +0.02(+0.33%)
Jan 09, 2014 4.727 4.779 4.689 4.734 105,165,704 +0.03(+0.58%)
Jan 08, 2014 4.831 4.835 4.691 4.706 88,677,520 -0.13(-2.59%)
Jan 07, 2014 4.874 4.895 4.778 4.831 83,534,248 -0.02(-0.39%)
Jan 06, 2014 4.852 4.886 4.783 4.850 59,699,860 -0.01(-0.18%)
Jan 03, 2014 4.751 4.886 4.749 4.859 73,944,656 +0.12(+2.46%)
Jan 02, 2014 4.780 4.838 4.705 4.742 75,954,392 -0.05(-1.14%)
Dec 31, 2013 9.573 4.797 4.797 4.797 63,972,004 -0.02(-0.32%)
Dec 30, 2013 4.842 4.845 4.792 4.812 42,538,328 -0.02(-0.43%)
Dec 27, 2013 4.874 4.876 4.828 4.833 39,962,352 -0.02(-0.42%)
Dec 26, 2013 4.835 4.920 4.833 4.854 45,447,548 +0.03(+0.53%)
Dec 24, 2013 4.800 4.834 4.778 4.828 29,067,694 +0.02(+0.39%)
Dec 23, 2013 4.799 4.818 4.758 4.809 54,990,424 +0.04(+0.94%)
Dec 20, 2013 4.802 4.833 4.764 4.764 119,466,096 -0.04(-0.89%)
Dec 19, 2013 4.723 4.840 4.717 4.807 92,790,096 +0.09(+1.93%)
Dec 18, 2013 4.692 4.718 4.569 4.716 88,378,240 +0.01(+0.22%)
Dec 17, 2013 4.718 4.776 4.686 4.706 108,698,384 +0.09(+2.04%)
Dec 16, 2013 4.586 4.636 4.574 4.612 72,384,000 +0.02(+0.49%)
Dec 13, 2013 4.572 4.608 4.507 4.590 68,584,968 +0.03(+0.64%)
Dec 12, 2013 4.638 4.648 4.529 4.560 78,186,864 -0.07(-1.44%)
Dec 11, 2013 4.603 4.660 4.603 4.627 91,869,144 -0.01(-0.19%)
Dec 10, 2013 4.629 4.674 4.595 4.636 85,982,112 -0.04(-0.77%)
Dec 09, 2013 4.734 4.746 4.662 4.672 90,302,936 -0.08(-1.62%)
Dec 06, 2013 4.734 4.819 4.730 4.749 100,189,848 +0.08(+1.65%)
Dec 05, 2013 4.826 4.831 4.634 4.672 128,511,288 -0.15(-3.13%)
Dec 04, 2013 4.809 4.920 4.799 4.823 198,655,808 +0.11(+2.29%)
Dec 03, 2013 4.668 4.761 4.660 4.715 103,481,744 +0.03(+0.66%)
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.