HP (NY: HPQ)
9.420 USD  +0.400 (+4.43%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2002 8.760 9.175 8.760 8.970 39,092,800 +0.09(+0.96%)
Mar 27, 2002 8.955 9.040 8.785 8.885 17,840,400 -0.15(-1.71%)
Mar 26, 2002 9.000 9.130 8.950 9.040 17,839,600 -0.02(-0.22%)
Mar 25, 2002 9.075 9.200 8.880 9.060 26,754,400 -0.01(-0.17%)
Mar 22, 2002 9.225 9.225 8.750 9.075 39,366,800 -0.18(-1.89%)
Mar 21, 2002 9.125 9.350 9.080 9.250 27,175,000 +0.15(+1.65%)
Mar 20, 2002 9.285 9.335 9.100 9.100 45,409,800 -0.30(-3.19%)
Mar 19, 2002 9.900 10.00 9.150 9.400 70,215,200 -0.22(-2.34%)
Mar 18, 2002 9.700 10.07 9.585 9.625 39,645,200 +0.10(+1.05%)
Mar 15, 2002 9.875 9.895 9.425 9.525 32,886,400 -0.17(-1.80%)
Mar 14, 2002 10.05 10.06 9.690 9.700 26,200,200 -0.36(-3.53%)
Mar 13, 2002 10.25 10.47 10.05 10.05 35,506,000 -0.22(-2.19%)
Mar 12, 2002 10.28 10.39 10.15 10.28 24,743,000 -0.21(-2.00%)
Mar 11, 2002 10.25 10.61 10.24 10.49 22,532,600 +0.20(+1.89%)
Mar 08, 2002 10.10 10.45 10.07 10.29 38,497,400 +0.29(+2.95%)
Mar 07, 2002 10.15 10.22 9.920 10.00 33,084,800 -0.09(-0.89%)
Mar 06, 2002 10.17 10.26 9.920 10.09 32,149,000 -0.21(-2.04%)
Mar 05, 2002 10.35 10.68 10.29 10.30 27,014,200 +0.03(+0.24%)
Mar 04, 2002 10.20 10.62 10.15 10.28 20,431,200 +0.17(+1.68%)
Mar 01, 2002 10.06 10.29 9.975 10.11 13,586,200 +0.04(+0.45%)
Feb 28, 2002 10.20 10.20 10.00 10.06 15,426,400 +0.04(+0.45%)
Feb 27, 2002 10.20 10.25 9.925 10.02 11,956,800 +0.01(+0.10%)
Feb 26, 2002 10.20 10.32 9.885 10.01 19,649,200 +0.02(+0.15%)
Feb 25, 2002 9.650 10.00 9.650 9.990 15,163,000 +0.35(+3.58%)
Feb 22, 2002 9.665 9.820 9.465 9.645 11,932,800 -0.09(-0.87%)
Feb 21, 2002 9.950 10.00 9.660 9.730 11,534,600 -0.18(-1.82%)
Feb 20, 2002 10.00 10.02 9.660 9.910 10,680,600 +0.03(+0.30%)
Feb 19, 2002 10.05 10.27 9.875 9.880 13,813,200 -0.30(-2.95%)
Feb 15, 2002 10.56 10.56 10.07 10.18 18,811,000 -0.26(-2.49%)
Feb 14, 2002 10.57 10.57 10.40 10.44 19,236,000 -0.05(-0.48%)
Feb 13, 2002 10.38 10.61 10.33 10.49 13,334,400 +0.11(+1.01%)
Feb 12, 2002 10.38 10.47 10.20 10.38 13,182,800 -0.04(-0.38%)
Feb 11, 2002 10.20 10.45 10.07 10.43 10,660,000 +0.23(+2.21%)
Feb 08, 2002 10.38 10.47 9.955 10.20 19,426,400 -0.20(-1.92%)
Feb 07, 2002 10.68 10.70 10.38 10.40 12,311,400 -0.03(-0.24%)
Feb 06, 2002 10.94 10.94 10.40 10.43 21,498,200 -0.27(-2.52%)
Feb 05, 2002 11.00 11.09 10.69 10.70 13,063,600 -0.32(-2.95%)
Feb 04, 2002 11.40 11.52 10.82 11.02 23,260,800 +0.02(+0.18%)
Feb 01, 2002 10.97 11.22 10.90 11.00 17,012,200 -0.05(-0.50%)
Jan 31, 2002 11.00 11.07 10.68 11.05 16,403,400 +0.07(+0.68%)
Jan 30, 2002 10.74 11.00 10.10 10.98 16,006,800 +0.51(+4.87%)
Jan 29, 2002 11.16 11.20 10.45 10.47 15,152,600 -0.56(-5.12%)
Jan 28, 2002 11.13 11.25 10.88 11.04 8,502,000 -0.20(-1.78%)
Jan 25, 2002 11.05 11.39 10.95 11.23 11,421,400 -0.08(-0.71%)
Jan 24, 2002 11.18 11.56 11.12 11.31 16,094,600 +0.23(+2.12%)
Jan 23, 2002 10.90 11.21 10.65 11.08 13,774,800 +0.18(+1.60%)
Jan 22, 2002 11.39 11.39 10.83 10.90 11,122,200 -0.40(-3.54%)
Jan 18, 2002 11.45 11.55 11.28 11.30 12,918,400 -0.46(-3.91%)
Jan 17, 2002 11.35 11.80 11.24 11.77 18,796,800 +0.55(+4.95%)
Jan 16, 2002 11.45 11.46 11.15 11.21 15,419,200 -0.33(-2.86%)
Jan 15, 2002 11.47 11.55 11.33 11.54 16,133,800 +0.28(+2.49%)
Jan 14, 2002 11.45 11.50 11.21 11.26 11,884,600 -0.18(-1.57%)
Jan 11, 2002 11.75 11.75 11.25 11.44 10,645,800 -0.22(-1.93%)
Jan 10, 2002 11.73 11.73 11.51 11.66 8,991,400 -0.07(-0.55%)
Jan 09, 2002 11.40 12.06 11.40 11.73 24,740,400 +0.34(+2.99%)
Jan 08, 2002 11.50 11.58 11.30 11.39 9,014,600 -0.12(-1.04%)
Jan 07, 2002 11.68 11.87 11.26 11.51 14,229,800 -0.07(-0.60%)
Jan 04, 2002 11.48 11.60 11.20 11.58 13,842,400 +0.10(+0.87%)
Jan 03, 2002 10.75 11.48 10.75 11.48 21,260,800 +0.66(+6.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here