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

HP Inc (NY: HPQ )

36.46 +0.42 (+1.17%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 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 (%)
Dec 31, 2012 2.340 2.452 2.332 2.443 165,513,008 +0.10(+4.17%)
Dec 28, 2012 2.383 2.388 2.337 2.345 106,156,152 -0.06(-2.56%)
Dec 27, 2012 2.422 2.433 2.378 2.407 93,787,840 -0.01(-0.57%)
Dec 26, 2012 2.414 2.457 2.409 2.421 88,133,848 +0.02(+0.78%)
Dec 24, 2012 2.450 2.450 2.385 2.402 55,151,160 -0.06(-2.30%)
Dec 21, 2012 2.438 2.458 2.409 2.458 154,096,384 -0.02(-0.62%)
Dec 20, 2012 2.469 2.479 2.426 2.474 101,436,760 +0.01(+0.35%)
Dec 19, 2012 2.500 2.510 2.446 2.465 139,517,536 -0.03(-1.03%)
Dec 18, 2012 2.429 2.507 2.407 2.491 220,453,968 +0.05(+2.25%)
Dec 17, 2012 2.524 2.542 2.417 2.436 180,072,624 -0.09(-3.66%)
Dec 14, 2012 2.486 2.529 2.465 2.529 152,083,536 +0.04(+1.72%)
Dec 13, 2012 2.498 2.539 2.462 2.486 153,403,456 -0.01(-0.21%)
Dec 12, 2012 2.462 2.517 2.455 2.491 194,222,704 +0.05(+1.89%)
Dec 11, 2012 2.452 2.481 2.417 2.445 186,459,024 +0.02(+0.71%)
Dec 10, 2012 2.374 2.501 2.350 2.428 299,117,376 +0.04(+1.58%)
Dec 07, 2012 2.383 2.409 2.351 2.390 147,327,248 +0.02(+0.80%)
Dec 06, 2012 2.385 2.407 2.338 2.371 181,268,784 +0.00(+0.07%)
Dec 05, 2012 2.316 2.434 2.306 2.369 324,036,928 +0.05(+2.14%)
Dec 04, 2012 2.229 2.328 2.213 2.320 213,316,864 +0.09(+4.16%)
Nov 30, 2012 2.215 2.234 2.188 2.227 137,804,656 +0.02(+0.78%)
Nov 29, 2012 2.191 2.244 2.191 2.210 182,752,384 +0.03(+1.26%)
Nov 28, 2012 2.122 2.190 2.095 2.182 193,545,584 +0.06(+2.99%)
Nov 27, 2012 2.186 2.198 2.112 2.119 183,013,184 -0.07(-2.98%)
Nov 26, 2012 2.126 2.212 2.104 2.184 237,720,400 +0.05(+2.41%)
Nov 23, 2012 2.059 2.141 2.059 2.133 153,157,760 +0.09(+4.19%)
Nov 21, 2012 1.997 2.086 1.980 2.047 378,244,928 +0.04(+1.96%)
Nov 20, 2012 1.996 2.068 1.946 2.008 902,154,752 -0.27(-11.95%)
Nov 19, 2012 2.224 2.297 2.218 2.280 190,215,920 +0.08(+3.50%)
Nov 16, 2012 2.242 2.246 2.119 2.203 204,137,760 -0.04(-1.76%)
Nov 15, 2012 2.251 2.275 2.217 2.242 143,320,976 -0.01(-0.42%)
Nov 14, 2012 2.256 2.290 2.242 2.252 146,658,256 -0.00(-0.04%)
Nov 13, 2012 2.287 2.297 2.241 2.253 154,022,720 -0.05(-2.01%)
Nov 12, 2012 2.340 2.352 2.282 2.299 109,083,800 -0.03(-1.47%)
Nov 09, 2012 2.366 2.385 2.332 2.333 122,987,680 -0.04(-1.52%)
Nov 08, 2012 2.362 2.381 2.352 2.369 112,726,568 +0.02(+0.95%)
Nov 07, 2012 2.455 2.460 2.347 2.347 157,718,336 -0.12(-4.93%)
Nov 06, 2012 2.404 2.482 2.402 2.469 132,593,912 +0.07(+2.78%)
Nov 05, 2012 2.345 2.409 2.345 2.402 83,566,800 +0.04(+1.82%)
Nov 02, 2012 2.421 2.434 2.345 2.359 189,735,072 -0.04(-1.71%)
Nov 01, 2012 2.380 2.417 2.366 2.400 145,802,912 +0.03(+1.08%)
Oct 31, 2012 2.431 2.440 2.366 2.374 113,400,624 -0.04(-1.70%)
Oct 26, 2012 4.848 2.416 2.416 2.416 123,751,632 -0.02(-0.70%)
Oct 25, 2012 2.426 2.465 2.410 2.433 125,267,528 +0.03(+1.07%)
Oct 24, 2012 2.458 2.462 2.405 2.407 106,669,968 -0.04(-1.54%)
Oct 23, 2012 2.477 2.482 2.443 2.445 110,968,144 -0.04(-1.52%)
Oct 19, 2012 2.534 2.537 2.479 2.482 121,488,488 -0.05(-2.16%)
Oct 18, 2012 2.525 2.546 2.503 2.537 129,327,360 +0.01(+0.54%)
Oct 17, 2012 2.503 2.525 2.457 2.524 104,648,480 +0.03(+1.03%)
Oct 16, 2012 2.488 2.534 2.486 2.498 139,020,240 +0.02(+0.69%)
Oct 15, 2012 2.476 2.486 2.443 2.481 157,092,768 +0.01(+0.42%)
Oct 12, 2012 2.443 2.486 2.443 2.470 147,897,200 +0.03(+1.12%)
Oct 11, 2012 2.438 2.477 2.424 2.443 211,139,760 +0.01(+0.49%)
Oct 10, 2012 2.450 2.469 2.404 2.431 226,078,944 -0.03(-1.32%)
Oct 09, 2012 2.469 2.484 2.427 2.464 172,844,864 -0.02(-0.62%)
Oct 08, 2012 2.498 2.540 2.470 2.479 191,359,888 -0.05(-1.83%)
Oct 05, 2012 2.556 2.592 2.515 2.525 237,053,424 -0.04(-1.41%)
Oct 04, 2012 2.520 2.568 2.441 2.561 527,207,296 +0.01(+0.20%)
Oct 03, 2012 2.954 2.975 2.546 2.556 822,191,808 -0.38(-12.96%)
Oct 02, 2012 2.971 2.992 2.904 2.937 113,192,584 -0.01(-0.47%)
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.