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

HP Inc (NY: HPQ )

36.45 +0.15 (+0.41%)
Official Closing Price Updated: 4:00 PM EDT, Jun 13, 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, 2015 5.364 5.392 5.322 5.342 80,039,184 -0.07(-1.30%)
Mar 30, 2015 5.466 5.483 5.397 5.412 64,851,368 +0.01(+0.25%)
Mar 27, 2015 5.522 5.543 5.320 5.399 114,592,920 -0.09(-1.62%)
Mar 26, 2015 5.471 5.586 5.412 5.488 79,957,736 -0.03(-0.59%)
Mar 25, 2015 5.730 5.743 5.520 5.520 65,987,248 -0.19(-3.33%)
Mar 24, 2015 5.730 5.743 5.676 5.711 64,778,692 -0.02(-0.42%)
Mar 23, 2015 5.709 5.784 5.699 5.735 74,216,832 +0.03(+0.51%)
Mar 20, 2015 5.634 5.758 5.634 5.706 146,642,112 +0.08(+1.34%)
Mar 19, 2015 5.647 5.664 5.594 5.630 68,716,720 -0.03(-0.58%)
Mar 18, 2015 5.548 5.685 5.514 5.663 81,014,304 +0.10(+1.85%)
Mar 17, 2015 5.534 5.567 5.521 5.560 60,709,460 +0.01(+0.15%)
Mar 16, 2015 5.555 5.608 5.519 5.551 72,904,744 -0.01(-0.15%)
Mar 13, 2015 5.587 5.587 5.486 5.560 86,591,872 -0.05(-0.89%)
Mar 12, 2015 5.423 5.623 5.402 5.610 153,129,136 +0.02(+0.34%)
Mar 11, 2015 5.654 5.654 5.556 5.591 80,275,536 -0.01(-0.18%)
Mar 10, 2015 5.694 5.694 5.570 5.601 97,009,112 -0.05(-0.85%)
Mar 09, 2015 5.663 5.673 5.592 5.649 82,462,776 -0.04(-0.69%)
Mar 06, 2015 5.795 5.820 5.676 5.688 101,567,584 -0.14(-2.41%)
Mar 05, 2015 5.877 5.886 5.802 5.829 106,302,336 -0.03(-0.56%)
Mar 04, 2015 11.81 5.927 5.831 5.862 90,362,104 -0.07(-1.10%)
Mar 03, 2015 11.97 12.01 5.915 5.927 79,830,120 -0.06(-1.00%)
Mar 02, 2015 5.973 6.023 5.915 5.987 91,689,096 +0.01(+0.23%)
Feb 27, 2015 5.826 5.999 5.815 5.973 172,298,368 +0.14(+2.44%)
Feb 26, 2015 11.83 11.88 5.776 5.831 189,582,512 -0.11(-1.90%)
Feb 25, 2015 12.12 12.24 5.901 5.944 367,302,400 -0.65(-9.92%)
Feb 24, 2015 6.556 6.636 6.517 6.599 94,281,600 +0.05(+0.79%)
Feb 23, 2015 6.597 6.601 6.501 6.547 58,024,140 -0.03(-0.52%)
Feb 20, 2015 6.573 6.599 6.486 6.582 43,855,760 +0.00(+0.03%)
Feb 19, 2015 6.541 6.584 6.488 6.580 33,435,464 +0.04(+0.60%)
Feb 18, 2015 6.614 6.614 6.499 6.541 48,099,404 -0.07(-0.99%)
Feb 17, 2015 6.609 6.662 6.566 6.606 44,154,392 -0.01(-0.08%)
Feb 13, 2015 13.13 6.611 6.611 6.611 42,581,120 +0.03(+0.50%)
Feb 12, 2015 6.590 6.661 6.554 6.578 53,570,628 +0.03(+0.50%)
Feb 11, 2015 6.496 6.590 6.494 6.546 46,391,668 +0.05(+0.77%)
Feb 10, 2015 6.496 6.568 6.457 6.496 45,388,184 +0.04(+0.66%)
Feb 09, 2015 6.486 6.487 6.397 6.453 46,477,652 -0.05(-0.82%)
Feb 06, 2015 6.505 6.626 6.486 6.506 48,889,008 +0.00(+0.00%)
Feb 05, 2015 6.510 6.546 6.481 6.506 36,771,832 +0.01(+0.13%)
Feb 04, 2015 6.448 6.565 6.448 6.498 61,126,828 +0.02(+0.34%)
Feb 03, 2015 6.292 6.481 6.292 6.475 85,219,976 +0.22(+3.56%)
Feb 02, 2015 6.216 6.268 6.076 6.253 90,172,512 +0.06(+0.94%)
Jan 30, 2015 6.415 6.426 6.182 6.194 102,057,640 -0.28(-4.27%)
Jan 29, 2015 6.395 6.496 6.301 6.470 59,213,956 +0.10(+1.56%)
Jan 28, 2015 6.486 6.533 6.362 6.371 62,156,576 -0.03(-0.54%)
Jan 27, 2015 6.422 6.489 6.295 6.405 100,335,400 -0.25(-3.81%)
Jan 26, 2015 6.813 6.813 6.632 6.659 65,707,512 -0.21(-3.09%)
Jan 23, 2015 6.851 6.901 6.817 6.871 41,658,268 +0.00(+0.05%)
Jan 22, 2015 6.673 6.873 6.614 6.868 68,135,680 +0.26(+3.86%)
Jan 21, 2015 13.17 6.681 13.13 6.613 48,946,416 -0.01(-0.13%)
Jan 20, 2015 6.590 6.669 6.534 6.621 59,729,916 +0.05(+0.73%)
Jan 16, 2015 12.99 6.573 6.573 6.573 83,340,632 +0.03(+0.39%)
Jan 15, 2015 13.53 13.59 6.544 6.547 80,302,744 -0.22(-3.22%)
Jan 14, 2015 6.770 6.777 6.650 6.765 60,525,480 -0.06(-0.88%)
Jan 13, 2015 13.70 13.95 13.53 6.825 67,305,888 -0.02(-0.28%)
Jan 12, 2015 6.974 6.995 6.818 6.844 52,122,052 -0.13(-1.84%)
Jan 09, 2015 7.002 7.046 6.895 6.973 56,604,576 -0.00(-0.02%)
Jan 08, 2015 6.878 7.010 6.871 6.974 57,227,964 +0.16(+2.39%)
Jan 07, 2015 6.779 6.815 6.726 6.811 61,291,276 +0.08(+1.17%)
Jan 06, 2015 6.835 6.895 6.673 6.733 69,924,784 -0.05(-0.76%)
Jan 05, 2015 6.823 6.873 6.733 6.784 63,187,208 -0.11(-1.66%)
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.