$13.11 +0.07 (%) HP Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 12:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPQ historical data

Date Open High Low Close Volume
5/26/201612.5013.1512.4513.0429,850,860
5/25/201612.2412.3412.1112.2015,281,751
5/24/201611.6811.9311.6211.918,904,028
5/23/201611.6611.8711.6211.679,392,334
5/20/201611.4811.6811.4011.6610,409,147
5/19/201611.4711.5511.3111.4410,828,740
5/18/201611.5811.6811.4711.577,045,400
5/17/201611.5911.7911.4811.539,530,677
5/16/201611.5311.6811.4911.646,107,879
5/13/201611.5311.6911.4311.507,605,491
5/12/201611.7811.8011.4511.5612,098,821
5/11/201611.6211.7611.5311.6914,228,886
5/10/201611.4811.7211.4111.6114,925,503
5/9/201611.5811.6311.3811.439,548,431
5/6/201611.4011.6411.3711.598,439,004
5/5/201611.6711.7411.4011.458,975,394
5/4/201611.6511.8011.5211.598,674,642
5/3/201612.0512.1111.6111.7116,316,517
5/2/201612.2612.3312.0212.1212,284,017
4/29/201612.4912.5112.1312.2713,491,933
4/28/201612.7412.8012.5212.578,041,135
4/27/201612.6612.7912.4912.7610,530,745
4/26/201612.5912.7912.5812.7315,712,320
4/25/201612.5512.6412.3712.5713,957,188
4/22/201612.5212.7312.5212.6111,636,310
4/21/201612.7812.8412.5812.5911,000,358
4/20/201612.8212.9612.7312.8017,071,955
4/19/201612.7012.9212.5912.7818,279,217
4/18/201612.4812.9612.4512.6715,584,523
4/15/201612.5712.7112.5012.5212,488,274
4/14/201612.5612.6912.3412.5514,172,546
4/13/201612.3412.7412.2612.6416,054,721
4/12/201612.2012.3111.7812.2228,336,407
4/11/201612.1012.4412.1012.1315,969,492
4/8/201612.0912.2812.0512.068,256,239
4/7/201612.2112.2911.9311.9914,245,294
4/6/201612.0312.2911.8912.2813,146,724
4/5/201612.1012.1411.9311.9515,487,788
4/4/201612.2412.3012.0912.1011,098,437
4/1/201612.2112.2912.0312.2611,919,330
3/31/201612.3012.3612.2012.3213,811,578
3/30/201612.3412.3912.1612.3010,790,084
3/29/201612.0312.3511.9212.2810,721,195
3/28/201612.0612.1411.9612.0710,561,485
3/24/201611.9812.1011.7212.0712,086,628
3/23/201612.2412.2811.9712.0211,990,005
3/22/201612.0912.3012.0612.2610,974,894
3/21/201612.1412.2411.9812.2114,445,644
3/18/201611.7812.2211.7812.1835,437,933
3/17/201611.6212.2511.5911.7218,156,478
3/16/201611.4111.6711.3511.6211,691,723
3/15/201611.4311.4511.2011.4011,307,644
3/14/201611.6311.7111.3611.4713,588,537
3/11/201611.5211.7011.4511.7012,948,046
3/10/201611.3911.5611.1511.4215,901,293
3/9/201611.0911.4511.0911.3612,056,828
3/8/201611.2011.2710.9611.0513,054,953
3/7/201610.9911.4010.9511.3112,399,208
3/4/201611.1511.3211.1011.1815,193,961
3/3/201610.9711.3010.9611.1118,109,767
3/2/201610.9311.0610.7710.9012,508,166
3/1/201610.8411.0210.6710.9317,280,143
2/29/201610.6410.8510.6010.6917,442,482
2/26/201610.4410.9910.3810.6422,767,977
2/25/201610.1610.469.9510.3435,602,796
2/24/201610.2810.8610.1010.8221,745,835
2/23/201610.6110.6310.2510.3113,019,804
2/22/201610.4410.7510.4210.6810,850,022
2/19/201610.4910.4910.0510.3213,933,483
2/18/201610.1310.6710.1010.5218,758,879
2/17/20169.8810.109.8710.0811,990,079
2/16/20169.569.859.459.8112,066,901
2/12/20169.099.449.039.429,665,478
2/11/20169.149.208.919.0214,737,628
2/10/20169.249.479.199.2812,246,977
2/9/20169.299.429.159.1920,489,175
2/8/20169.769.819.219.3715,919,186
2/5/20169.8310.129.769.9117,014,210
2/4/20169.609.949.609.8611,744,573
2/3/20169.819.859.339.6515,264,346
2/2/20169.839.979.739.8821,614,739
2/1/20169.6510.019.599.9721,712,343
1/29/20169.589.729.409.7147,468,423
1/28/20169.759.779.429.4813,443,694
1/27/20169.649.899.579.629,768,623
1/26/20169.549.809.519.649,929,560
1/25/20169.799.819.459.4914,556,839
1/22/201610.1310.249.739.8017,295,154
1/21/20169.6110.019.519.9425,739,327
1/20/20169.559.639.249.5527,005,140
1/19/201610.2710.289.709.7627,430,335
1/15/201610.1810.389.9910.1124,212,476
1/14/201610.6010.8210.5410.6229,085,016
1/13/201610.8310.9310.4410.5829,839,454
1/12/201610.7610.8910.5710.8216,629,480
1/11/201610.6610.7510.5010.6517,004,006
1/8/201610.8310.9210.5510.5817,429,384
1/7/201611.0511.0510.7210.7725,487,650
1/6/201611.5211.5211.2011.2916,352,592
1/5/201611.6511.7811.5811.7113,558,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center