Quantcast

Historical Stock Prices

HP 
$62.52
*  
0.28
0.45%
Get HP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HP now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 62.29 62.85 61.95 62.52 1,040,480
04/17/2019 62.05 62.63 61.91 62.24 839,309
04/16/2019 60.72 61.87 60.31 61.83 860,295
04/15/2019 60.21 60.435 59.5 60.13 976,592
04/12/2019 60.19 60.73 59.49 60.32 1,163,791
04/11/2019 59.35 60.51 58.72 59.09 1,097,943
04/10/2019 58.53 59.84 58.32 59.48 1,402,819
04/09/2019 58.53 58.74 57.62 58.13 955,284
04/08/2019 58.72 59.54 58.09 58.7 1,507,250
04/05/2019 57.47 58.8 57.04 58.4 1,137,935
04/04/2019 56.17 57.46 55.63 57.08 878,786
04/03/2019 57.36 57.75 55.67 56.11 1,117,309
04/02/2019 57.53 57.87 56.77 57 978,472
04/01/2019 56.33 57.7728 55.99 57.52 1,050,616
03/29/2019 57.54 57.72 55.415 55.56 1,234,904
03/28/2019 54.71 57.03 54.71 56.87 979,526
03/27/2019 55.44 56.08 54.49 55.11 749,694
03/26/2019 55.89 56.49 55.5 55.63 762,404
03/25/2019 54.1 55.16 53.72 54.98 703,233
03/22/2019 55.88 55.88 54.23 54.48 705,469
03/21/2019 56.33 56.77 55.8821 56.51 561,737
03/20/2019 55.56 57 55.2163 56.37 1,185,054
03/19/2019 56.56 57.1 55.31 55.6 1,101,487
03/18/2019 54.76 56.42 54.5 56.27 973,813
03/15/2019 53.81 54.8994 53.74 54.55 2,909,065
03/14/2019 55.23 55.6847 54.91 55.27 873,860
03/13/2019 55.82 56.36 54.65 55.18 1,177,386
03/12/2019 54.66 55.625 54.22 55.19 1,132,528
03/11/2019 53.21 54.5165 53.04 54.27 1,021,333
03/08/2019 53.22 53.85 52.41 52.81 1,381,467
03/07/2019 54.38 54.66 53.555 54.56 1,751,614
03/06/2019 53.81 54.34 53.29 54.17 1,809,880
03/05/2019 54.35 54.42 53.56 54.04 752,753
03/04/2019 54.95 55.22 53.43 54.3 1,528,310
03/01/2019 54.45 54.96 54.07 54.95 1,203,567
02/28/2019 54.2 54.28 51.99 54.2 1,793,535
02/27/2019 54.1 55.05 53.8 54.15 755,456
02/26/2019 54.91 55.37 53.81 53.86 1,072,017
02/25/2019 54.5 55.27 54.43 54.86 1,820,352
02/22/2019 56.18 56.24 54.69 55.02 1,551,890
02/21/2019 56.95 56.95 55.2 55.56 1,384,942
02/20/2019 58.11 58.49 56.94 57.07 1,382,876
02/19/2019 56.91 58.435 56.91 58.05 1,237,774
02/15/2019 57.76 58.1 56.69 57.4 1,364,488
02/14/2019 56.33 57.33 56 56.98 666,517
02/13/2019 56.44 57.49 56.345 56.5 898,500
02/12/2019 56.7 57.305 55.91 56.05 1,074,006
02/11/2019 54.9 55.8116 54.62 55.68 1,737,577
02/08/2019 55.49 55.83 54.51 55.44 885,180
02/07/2019 56.3 56.47 54.73 55.75 1,130,366
02/06/2019 56.15 57.21 56.05 57.13 1,284,140
02/05/2019 57.1 57.485 56.28 56.47 1,055,474
02/04/2019 56 57.31 55.8 57.1 1,161,604
02/01/2019 56.28 56.97 55.52 56.55 1,501,413
01/31/2019 58 58.28 55.2601 55.99 2,179,274
01/30/2019 54.67 57.52 52.91 56.83 2,828,101
01/29/2019 53.44 54.83 53.32 53.86 2,601,483
01/28/2019 52.41 52.75 51.59 52.41 1,002,741
01/25/2019 53.05 53.74 52.45 53.42 1,618,312
01/24/2019 50.62 52.86 50.62 52.57 1,650,745
01/23/2019 52.2 52.24 50.0001 50.68 1,516,340
01/22/2019 53.31 53.31 51.84 52.01 1,902,574
01/18/2019 54.38 54.53 53.55 54.14 1,560,381
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio