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

HP Inc (NY: HPQ )

35.41 -1.44 (-3.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2005 4.083 4.128 4.029 4.030 65,065,556 -0.10(-2.33%)
Jun 29, 2005 4.071 4.149 4.061 4.126 45,151,324 +0.07(+1.73%)
Jun 28, 2005 4.054 4.080 4.020 4.056 41,940,688 +0.03(+0.64%)
Jun 27, 2005 4.063 4.071 3.999 4.030 41,541,692 -0.05(-1.22%)
Jun 24, 2005 4.157 4.159 4.053 4.080 58,849,612 -0.10(-2.42%)
Jun 23, 2005 4.191 4.214 4.143 4.181 68,757,432 -0.02(-0.45%)
Jun 22, 2005 4.214 4.234 4.186 4.200 72,693,152 -0.02(-0.45%)
Jun 21, 2005 4.087 4.234 4.068 4.219 102,232,872 +0.13(+3.19%)
Jun 20, 2005 4.068 4.102 4.046 4.089 49,141,872 -0.01(-0.25%)
Jun 17, 2005 4.128 4.140 4.082 4.099 80,521,992 +0.00(+0.04%)
Jun 16, 2005 4.063 4.114 4.059 4.097 67,821,192 +0.00(+0.08%)
Jun 15, 2005 4.071 4.116 4.001 4.094 63,174,988 +0.01(+0.13%)
Jun 14, 2005 4.077 4.094 4.054 4.089 58,556,200 -0.01(-0.17%)
Jun 13, 2005 3.994 4.097 3.986 4.095 111,475,120 +0.07(+1.66%)
Jun 10, 2005 3.939 4.029 3.917 4.029 77,659,600 +0.13(+3.25%)
Jun 09, 2005 3.838 3.933 3.837 3.902 47,414,052 +0.06(+1.47%)
Jun 08, 2005 3.874 3.881 3.838 3.845 34,624,592 -0.01(-0.36%)
Jun 07, 2005 3.862 3.905 3.857 3.859 31,045,292 -0.01(-0.31%)
Jun 06, 2005 3.897 3.934 3.857 3.871 33,396,686 -0.02(-0.62%)
Jun 03, 2005 3.866 3.903 3.859 3.895 39,981,292 +0.01(+0.18%)
Jun 02, 2005 3.862 3.893 3.849 3.888 40,544,784 +0.00(+0.00%)
Jun 01, 2005 3.849 3.907 3.849 3.888 48,225,464 +0.03(+0.76%)
May 31, 2005 3.866 3.878 3.850 3.859 65,029,388 -0.04(-1.14%)
May 27, 2005 3.909 3.933 3.891 3.903 32,500,110 -0.04(-1.00%)
May 26, 2005 3.912 3.986 3.903 3.943 71,119,328 +0.03(+0.79%)
May 25, 2005 3.859 3.914 3.852 3.912 50,814,272 +0.02(+0.44%)
May 24, 2005 3.843 3.897 3.831 3.895 41,893,440 +0.03(+0.75%)
May 23, 2005 3.842 3.897 3.842 3.866 62,070,748 +0.01(+0.22%)
May 20, 2005 3.857 3.900 3.847 3.857 60,751,844 -0.00(-0.04%)
May 19, 2005 3.831 3.866 3.811 3.859 74,567,384 -0.01(-0.18%)
May 18, 2005 3.787 3.910 3.746 3.866 199,716,288 +0.17(+4.64%)
May 17, 2005 3.562 3.694 3.557 3.694 93,696,448 +0.09(+2.57%)
May 16, 2005 3.525 3.609 3.502 3.602 55,307,644 +0.07(+1.89%)
May 13, 2005 3.473 3.557 3.449 3.535 74,996,128 +0.08(+2.33%)
May 12, 2005 3.506 3.521 3.454 3.454 55,808,140 -0.07(-1.99%)
May 11, 2005 3.511 3.525 3.468 3.525 50,387,276 +0.02(+0.54%)
May 10, 2005 3.514 3.530 3.480 3.506 53,820,160 -0.05(-1.40%)
May 09, 2005 3.506 3.566 3.502 3.555 52,853,584 -0.04(-1.14%)
May 06, 2005 3.591 3.615 3.569 3.597 38,051,060 +0.01(+0.24%)
May 05, 2005 3.597 3.612 3.547 3.588 39,652,292 -0.02(-0.48%)
May 04, 2005 3.600 3.626 3.561 3.605 50,617,108 +0.01(+0.14%)
May 03, 2005 3.595 3.646 3.567 3.600 52,584,672 +0.01(+0.14%)
May 02, 2005 3.526 3.600 3.523 3.595 72,486,648 +0.09(+2.44%)
Apr 29, 2005 3.480 3.526 3.470 3.509 69,037,432 +0.03(+0.84%)
Apr 28, 2005 3.420 3.504 3.396 3.480 85,024,120 +0.02(+0.64%)
Apr 27, 2005 3.471 3.477 3.418 3.458 103,803,192 -0.05(-1.47%)
Apr 26, 2005 3.540 3.540 3.471 3.509 94,139,200 -0.11(-2.99%)
Apr 25, 2005 3.600 3.621 3.585 3.617 36,012,912 +0.05(+1.54%)
Apr 22, 2005 3.591 3.615 3.540 3.562 59,141,860 -0.05(-1.42%)
Apr 21, 2005 3.549 3.639 3.540 3.614 60,688,844 +0.08(+2.38%)
Apr 20, 2005 3.523 3.561 3.519 3.530 49,477,868 -0.01(-0.29%)
Apr 19, 2005 3.504 3.559 3.504 3.540 50,778,104 +0.04(+1.03%)
Apr 18, 2005 3.540 3.562 3.461 3.504 96,469,592 -0.07(-1.92%)
Apr 15, 2005 3.686 3.687 3.559 3.573 117,836,888 -0.16(-4.18%)
Apr 14, 2005 3.749 3.749 3.713 3.729 82,423,056 -0.03(-0.91%)
Apr 13, 2005 3.694 3.782 3.693 3.763 73,561,728 +0.04(+1.11%)
Apr 12, 2005 3.677 3.737 3.662 3.722 41,201,028 +0.02(+0.65%)
Apr 11, 2005 3.711 3.739 3.682 3.698 41,602,360 -0.01(-0.32%)
Apr 08, 2005 3.729 3.753 3.705 3.710 39,546,128 -0.03(-0.73%)
Apr 07, 2005 3.732 3.761 3.696 3.737 43,177,928 +0.01(+0.14%)
Apr 06, 2005 3.718 3.766 3.696 3.732 59,776,520 +0.04(+0.97%)
Apr 05, 2005 3.746 3.790 3.694 3.696 73,413,560 -0.06(-1.60%)
Apr 04, 2005 3.722 3.758 3.694 3.756 90,692,312 +0.03(+0.92%)
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.