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

HP Inc (NY: HPQ )

35.72 +0.61 (+1.74%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 24, 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, 2016 9.550 9.768 9.449 9.768 18,578,506 +0.29(+3.04%)
Jun 29, 2016 9.317 9.519 9.216 9.480 18,238,888 +0.30(+3.31%)
Jun 28, 2016 9.083 9.185 8.959 9.177 19,697,374 +0.19(+2.08%)
Jun 27, 2016 9.426 9.434 8.936 8.990 19,359,250 -0.55(-5.79%)
Jun 24, 2016 9.659 9.831 9.457 9.543 25,467,350 -0.54(-5.33%)
Jun 23, 2016 9.986 10.10 9.955 10.08 17,156,862 +0.26(+2.70%)
Jun 22, 2016 9.971 10.06 9.807 9.815 23,453,060 -0.56(-5.40%)
Jun 21, 2016 10.22 10.40 10.17 10.38 16,956,718 +0.20(+1.99%)
Jun 20, 2016 10.34 10.41 10.17 10.17 15,973,854 -0.04(-0.38%)
Jun 17, 2016 10.10 10.26 10.09 10.21 18,549,034 +0.11(+1.08%)
Jun 16, 2016 10.07 10.13 9.893 10.10 11,061,581 -0.02(-0.15%)
Jun 15, 2016 10.19 10.27 10.09 10.12 12,607,254 -0.04(-0.38%)
Jun 14, 2016 10.13 10.27 10.03 10.16 14,883,054 +0.02(+0.15%)
Jun 13, 2016 10.33 10.34 10.13 10.14 17,488,232 -0.27(-2.59%)
Jun 10, 2016 10.57 10.58 10.33 10.41 13,158,545 -0.26(-2.46%)
Jun 09, 2016 10.63 10.71 10.50 10.67 12,204,200 -0.02(-0.22%)
Jun 08, 2016 10.56 10.72 10.53 10.70 12,034,685 +0.14(+1.32%)
Jun 07, 2016 10.57 10.64 10.50 10.56 12,384,686 +0.02(+0.15%)
Jun 06, 2016 10.36 10.57 10.36 10.54 11,273,051 +0.18(+1.71%)
Jun 03, 2016 10.39 10.43 10.27 10.37 14,107,677 -0.08(-0.74%)
Jun 02, 2016 10.33 10.52 10.32 10.44 17,711,378 +0.08(+0.74%)
Jun 01, 2016 10.27 10.40 10.19 10.37 19,750,776 +0.05(+0.45%)
May 31, 2016 10.12 10.32 10.08 10.32 28,539,326 +0.16(+1.59%)
May 27, 2016 10.04 10.16 10.16 10.16 24,483,532 +0.10(+1.00%)
May 26, 2016 9.640 10.14 9.602 10.06 38,706,620 +0.65(+6.89%)
May 25, 2016 9.440 9.517 9.339 9.409 19,814,690 +0.22(+2.43%)
May 24, 2016 9.008 9.201 8.961 9.185 11,545,514 +0.19(+2.06%)
May 23, 2016 8.992 9.154 8.961 9.000 12,178,727 +0.01(+0.09%)
May 20, 2016 8.853 9.004 8.792 8.992 13,497,195 +0.17(+1.92%)
May 19, 2016 8.846 8.907 8.722 8.823 14,041,267 -0.10(-1.12%)
May 18, 2016 8.931 9.008 8.846 8.923 9,135,536 +0.03(+0.35%)
May 17, 2016 8.938 9.093 8.853 8.892 12,357,464 -0.08(-0.94%)
May 16, 2016 8.892 9.008 8.861 8.977 7,919,513 +0.11(+1.22%)
May 13, 2016 8.892 9.015 8.815 8.869 9,861,787 -0.05(-0.52%)
May 12, 2016 9.085 9.100 8.830 8.915 15,688,139 -0.10(-1.11%)
May 11, 2016 8.961 9.069 8.892 9.015 18,450,124 +0.06(+0.69%)
May 10, 2016 8.853 9.039 8.799 8.954 19,353,398 +0.14(+1.57%)
May 09, 2016 8.931 8.969 8.776 8.815 12,381,125 -0.12(-1.38%)
May 06, 2016 8.792 8.977 8.769 8.938 10,942,576 +0.11(+1.22%)
May 05, 2016 9.000 9.054 8.796 8.830 11,638,095 -0.11(-1.21%)
May 04, 2016 8.985 9.100 8.884 8.938 11,248,120 -0.09(-1.02%)
May 03, 2016 9.293 9.339 8.954 9.031 21,157,086 -0.32(-3.38%)
May 02, 2016 9.455 9.509 9.270 9.347 15,928,277 -0.12(-1.22%)
Apr 29, 2016 9.632 9.648 9.355 9.463 17,494,542 -0.23(-2.39%)
Apr 28, 2016 9.825 9.871 9.656 9.694 10,426,284 -0.15(-1.49%)
Apr 27, 2016 9.764 9.864 9.629 9.841 13,654,867 +0.02(+0.24%)
Apr 26, 2016 9.710 9.860 9.702 9.817 20,373,370 +0.12(+1.27%)
Apr 25, 2016 9.679 9.748 9.540 9.694 18,097,822 -0.03(-0.32%)
Apr 22, 2016 9.656 9.817 9.656 9.725 15,088,416 +0.02(+0.16%)
Apr 21, 2016 9.856 9.903 9.702 9.710 14,263,799 -0.16(-1.64%)
Apr 20, 2016 9.887 9.995 9.814 9.871 22,136,638 +0.02(+0.16%)
Apr 19, 2016 9.794 9.960 9.710 9.856 23,702,052 +0.08(+0.87%)
Apr 18, 2016 9.625 9.987 9.602 9.771 20,205,080 +0.12(+1.20%)
Apr 15, 2016 9.694 9.802 9.640 9.656 16,193,130 -0.02(-0.24%)
Apr 14, 2016 9.686 9.787 9.517 9.679 18,377,070 -0.07(-0.71%)
Apr 13, 2016 9.517 9.821 9.455 9.748 20,817,454 +0.32(+3.44%)
Apr 12, 2016 9.409 9.494 9.085 9.424 36,742,880 +0.07(+0.74%)
Apr 11, 2016 9.332 9.594 9.328 9.355 20,707,110 +0.05(+0.58%)
Apr 08, 2016 9.324 9.470 9.293 9.301 10,705,591 +0.05(+0.58%)
Apr 07, 2016 9.416 9.478 9.201 9.247 18,471,140 -0.22(-2.36%)
Apr 06, 2016 9.278 9.478 9.170 9.470 17,046,920 +0.25(+2.76%)
Apr 05, 2016 9.332 9.359 9.201 9.216 20,082,500 -0.12(-1.24%)
Apr 04, 2016 9.440 9.486 9.324 9.332 14,390,974 -0.12(-1.31%)
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.