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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 3.063 3.075 3.027 3.067 41,706,772 -0.01(-0.17%)
Aug 30, 2004 3.106 3.130 3.067 3.072 50,292,776 -0.06(-1.86%)
Aug 27, 2004 3.118 3.144 3.118 3.130 36,092,244 +0.01(+0.38%)
Aug 26, 2004 3.098 3.137 3.098 3.118 41,712,608 +0.02(+0.50%)
Aug 25, 2004 3.041 3.123 3.034 3.103 64,672,392 +0.07(+2.38%)
Aug 24, 2004 3.065 3.093 3.010 3.031 71,760,992 -0.03(-1.12%)
Aug 23, 2004 3.034 3.117 3.034 3.065 56,256,720 -0.04(-1.27%)
Aug 20, 2004 3.036 3.111 3.034 3.105 79,869,832 +0.07(+2.26%)
Aug 19, 2004 3.002 3.067 3.000 3.036 77,577,936 +0.03(+1.03%)
Aug 18, 2004 2.868 3.053 2.868 3.005 100,050,056 +0.11(+3.73%)
Aug 17, 2004 2.897 2.923 2.882 2.897 82,084,728 +0.00(+0.00%)
Aug 16, 2004 2.834 2.899 2.830 2.897 107,473,488 +0.07(+2.42%)
Aug 13, 2004 2.902 2.904 2.808 2.829 159,387,920 -0.08(-2.65%)
Aug 12, 2004 2.933 2.933 2.757 2.906 472,395,776 -0.44(-13.17%)
Aug 11, 2004 3.418 3.418 3.281 3.346 63,418,820 -0.07(-2.16%)
Aug 10, 2004 3.435 3.463 3.398 3.420 38,961,632 +0.01(+0.35%)
Aug 09, 2004 3.396 3.446 3.394 3.408 34,996,172 -0.00(-0.10%)
Aug 06, 2004 3.475 3.475 3.389 3.411 52,934,668 -0.10(-2.93%)
Aug 05, 2004 3.516 3.543 3.497 3.514 54,510,820 +0.01(+0.29%)
Aug 04, 2004 3.446 3.523 3.444 3.504 40,760,032 +0.03(+0.94%)
Aug 03, 2004 3.478 3.485 3.456 3.471 43,327,260 -0.02(-0.59%)
Aug 02, 2004 3.386 3.494 3.386 3.492 41,771,524 +0.04(+1.09%)
Jul 30, 2004 3.466 3.490 3.429 3.454 40,887,200 -0.01(-0.30%)
Jul 29, 2004 3.459 3.499 3.446 3.465 40,783,368 +0.05(+1.40%)
Jul 28, 2004 3.387 3.427 3.346 3.417 37,708,060 -0.01(-0.35%)
Jul 27, 2004 3.381 3.447 3.367 3.429 42,806,348 +0.05(+1.37%)
Jul 26, 2004 3.358 3.394 3.333 3.382 43,039,096 +0.03(+0.77%)
Jul 23, 2004 3.423 3.423 3.348 3.357 37,656,144 -0.07(-1.90%)
Jul 22, 2004 3.345 3.429 3.345 3.422 42,588,184 +0.05(+1.37%)
Jul 21, 2004 3.468 3.468 3.372 3.375 43,833,588 -0.05(-1.55%)
Jul 20, 2004 3.374 3.471 3.369 3.429 48,947,040 +0.04(+1.27%)
Jul 19, 2004 3.343 3.413 3.338 3.386 46,089,900 +0.02(+0.56%)
Jul 16, 2004 3.381 3.422 3.357 3.367 47,890,632 -0.00(-0.05%)
Jul 15, 2004 3.405 3.430 3.348 3.369 64,274,560 -0.04(-1.26%)
Jul 14, 2004 3.420 3.437 3.389 3.411 66,992,284 -0.06(-1.73%)
Jul 13, 2004 3.465 3.513 3.458 3.471 37,090,316 +0.02(+0.70%)
Jul 12, 2004 3.429 3.459 3.420 3.447 42,903,764 -0.00(-0.10%)
Jul 09, 2004 3.437 3.471 3.432 3.451 45,174,076 +0.02(+0.70%)
Jul 08, 2004 3.446 3.480 3.415 3.427 41,256,444 -0.05(-1.33%)
Jul 07, 2004 3.430 3.528 3.429 3.473 50,940,272 +0.04(+1.10%)
Jul 06, 2004 3.463 3.471 3.415 3.435 56,438,720 -0.06(-1.81%)
Jul 02, 2004 3.528 3.531 3.466 3.499 35,120,420 -0.03(-0.83%)
Jul 01, 2004 3.574 3.576 3.489 3.528 64,178,896 -0.09(-2.46%)
Jun 30, 2004 3.591 3.634 3.590 3.617 49,248,036 +0.00(+0.00%)
Jun 29, 2004 3.586 3.626 3.583 3.617 47,176,056 +0.02(+0.57%)
Jun 28, 2004 3.579 3.643 3.579 3.597 64,894,056 +0.03(+0.82%)
Jun 25, 2004 3.593 3.621 3.552 3.567 64,227,312 -0.04(-1.00%)
Jun 24, 2004 3.615 3.648 3.593 3.603 62,126,164 -0.02(-0.52%)
Jun 23, 2004 3.573 3.646 3.545 3.622 64,957,056 +0.04(+1.15%)
Jun 22, 2004 3.557 3.595 3.555 3.581 54,524,236 +0.02(+0.48%)
Jun 21, 2004 3.573 3.607 3.562 3.564 56,675,548 -0.02(-0.62%)
Jun 18, 2004 3.600 3.607 3.550 3.586 56,607,300 -0.03(-0.81%)
Jun 17, 2004 3.651 3.667 3.576 3.615 54,051,156 -0.07(-1.91%)
Jun 16, 2004 3.706 3.706 3.672 3.686 44,365,000 -0.03(-0.92%)
Jun 15, 2004 3.718 3.771 3.691 3.720 41,797,772 +0.02(+0.51%)
Jun 14, 2004 3.669 3.729 3.669 3.701 52,003,092 -0.03(-0.74%)
Jun 10, 2004 3.758 3.763 3.687 3.729 48,788,372 -0.03(-0.78%)
Jun 09, 2004 3.771 3.802 3.741 3.758 84,723,704 -0.01(-0.36%)
Jun 08, 2004 3.686 3.771 3.684 3.771 62,271,996 +0.06(+1.57%)
Jun 07, 2004 3.681 3.718 3.670 3.713 47,448,468 +0.07(+1.88%)
Jun 04, 2004 3.629 3.672 3.627 3.645 50,978,188 +0.02(+0.66%)
Jun 03, 2004 3.622 3.648 3.609 3.621 38,493,220 -0.03(-0.89%)
Jun 02, 2004 3.638 3.660 3.614 3.653 39,174,548 +0.02(+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.