HP Inc Historical Data - 1HPQ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
HP Inc (1HPQ)
HP Inc (1HPQ) Historical

HP Inc (1HPQ)

34.415

0.00

( 0.00% )

Updated: 08:48:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.875	2.60882528324	33.54	34.415	33.155	39	33.25336207	DE
4	-0.795	-2.25788128373	35.21	35.21	33.155	74	33.80090293	DE
12	8.32	31.8835025867	26.095	35.21	26.095	211	30.52623508	DE
26	6.685	24.1074648395	27.73	35.21	25.88	173	28.80052115	DE
52	8.525	32.9277713403	25.89	35.21	25.88	158	28.70851056	DE
156	8.525	32.9277713403	25.89	35.21	25.88	158	28.70851056	DE
260	8.525	32.9277713403	25.89	35.21	25.88	158	28.70851056	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721145300	34.415	1.26	3.80	34.415	34.415	34.415	6
1721058900	33.155	0	0.00	33.155	33.155	33.155	0
1720799700	33.155	-0.39	-1.15	33.155	33.155	33.155	100
1720713300	33.54	-0.47	-1.38	33.54	33.54	33.54	10
1720626900	34.01	0	0.00	34.01	34.01	34.01	0
1720540500	34.01	0	0.00	34.01	34.01	34.01	0
1720454100	34.01	0	0.00	34.01	34.01	34.01	0
1720194900	34.01	0	0.00	34.01	34.01	34.01	0
1720108500	34.01	0	0.00	34.01	34.01	34.01	0
1720022100	34.01	0	0.00	34.01	34.01	34.01	0
1719935700	34.01	0	0.00	34.01	34.01	34.01	0
1719849300	34.01	0	0.00	34.01	34.01	34.01	0
1719590100	34.01	0	0.00	34.01	34.01	34.01	0
1719503700	34.01	0	0.00	34.01	34.01	34.01	0
1719417300	34.01	0.13	0.40	34.01	34.01	34.01	290
1719330900	33.875	-0.01	-0.01	33.875	33.875	33.875	10
1719244500	33.88	0.26	0.76	35.21	35.21	33.88	27
1718985300	33.625	0	0.00	33.625	33.625	33.625	0
1718898900	33.625	0	0.00	33.625	33.625	33.625	0
1718812500	33.625	0	0.00	33.625	33.625	33.625	0
1718726100	33.625	0.25	0.75	33.645	33.645	33.625	16
1718639700	33.375	0	0.00	33.375	33.375	33.375	0
1718380500	33.375	0	0.00	33.375	33.375	33.375	0
1718294100	33.375	0	0.00	33.375	33.375	33.375	0
1718207700	33.375	0	0.00	33.375	33.375	33.375	0
1718121300	33.375	0	0.00	33.375	33.375	33.375	0
1718034900	33.375	0	0.00	33.375	33.375	33.375	0
1717775700	33.375	0.91	2.79	33.375	33.375	33.375	30
1717689300	32.47	0.17	0.54	32.47	32.47	32.47	313
1717602900	32.295	0	0.00	32.295	32.295	32.295	0
1717516500	32.295	0	0.00	32.295	32.295	32.295	0
1717430100	32.295	-2.35	-6.78	33.85	33.85	32.295	55
1717170900	34.645	2.99	9.45	34.565	34.775	34.565	575
1717084500	31.655	1.25	4.09	32	32	31.655	1450
1716998100	30.41	0	0.00	30.41	30.41	30.41	0
1716911700	30.41	-0.23	-0.75	30.41	30.41	30.41	50
1716825300	30.64	0	0.00	30.64	30.64	30.64	0
1716566100	30.64	0	0.00	30.64	30.64	30.64	0
1716479700	30.64	1.3	4.43	30.725	30.725	30.64	23
1716393300	29.34	0	0.00	29.34	29.34	29.34	0
1716306900	29.34	0.61	2.12	29.34	29.34	29.34	150
1716220500	28.73	0	0.00	28.73	28.73	28.73	0
1715961300	28.73	0	0.00	28.73	28.73	28.73	0
1715874900	28.73	0.04	0.14	28.735	28.735	28.73	550
1715788500	28.69	0	0.00	28.69	28.69	28.69	0
1715702100	28.69	0	0.00	28.69	28.69	28.69	0
1715615700	28.69	1.21	4.38	28.69	28.69	28.69	3
1715356500	27.485	0	0.00	27.485	27.485	27.485	0
1715270100	27.485	0.54	2.02	27.485	27.485	27.485	20
1715183700	26.94	0.83	3.16	26.94	26.94	26.94	130
1715097300	26.115	0	0.00	26.115	26.115	26.115	0
1715010900	26.115	0	0.00	26.115	26.115	26.115	0
1714751700	26.115	0.02	0.08	26.115	26.115	26.115	300
1714665300	26.095	0	0.00	26.095	26.095	26.095	0
1714492500	26.095	0	0.00	26.095	26.095	26.095	0
1714406100	26.095	-0.24	-0.91	26.095	26.095	26.095	350
1714146900	26.335	0	0.00	26.335	26.335	26.335	0
1714060500	26.335	0.22	0.84	26.335	26.335	26.335	200
1713974100	26.115	-0.11	-0.40	26.095	26.115	26.095	200
1713887700	26.22	0	0.00	26.22	26.22	26.22	0
1713801300	26.22	0	0.00	26.22	26.22	26.22	0
1713542100	26.22	0	0.00	26.22	26.22	26.22	0
1713455700	26.22	-0.9	-3.32	26.22	26.22	26.22	150
1713337200	27.12	0	0.00	27.12	27.12	27.12	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions