Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
5.382
5.437
5.349
5.387
49,292,248
-0.02(-0.32%)
Jan 30, 2006
5.397
5.437
5.345
5.404
41,037,128
-0.00(-0.03%)
Jan 27, 2006
5.442
5.523
5.366
5.406
68,517,152
-0.05(-0.98%)
Jan 26, 2006
5.553
5.561
5.437
5.459
93,371,648
-0.09(-1.59%)
Jan 25, 2006
5.420
5.575
5.380
5.548
110,346,680
+0.13(+2.36%)
Jan 24, 2006
5.433
5.482
5.411
5.420
84,361,168
+0.01(+0.10%)
Jan 23, 2006
5.475
5.492
5.392
5.414
61,767,536
-0.07(-1.26%)
Jan 20, 2006
5.570
5.611
5.458
5.484
90,582,896
-0.09(-1.55%)
Jan 19, 2006
5.471
5.586
5.461
5.570
106,826,880
+0.10(+1.80%)
Jan 18, 2006
5.390
5.499
5.356
5.471
83,209,896
+0.00(+0.03%)
Jan 17, 2006
5.425
5.477
5.373
5.470
59,377,012
-0.04(-0.75%)
Jan 13, 2006
5.399
5.511
5.399
5.511
89,397,472
+0.15(+2.84%)
Jan 12, 2006
5.373
5.397
5.338
5.359
50,176,684
-0.06(-1.02%)
Jan 11, 2006
5.356
5.421
5.314
5.414
121,673,592
+0.10(+1.82%)
Jan 10, 2006
5.228
5.328
5.209
5.318
77,454,696
+0.03(+0.52%)
Jan 09, 2006
5.185
5.304
5.183
5.290
72,061,840
+0.07(+1.26%)
Jan 06, 2006
5.079
5.233
5.097
5.224
94,478,928
+0.15(+2.86%)
Jan 05, 2006
5.097
5.109
5.050
5.079
64,404,060
-0.04(-0.71%)
Jan 04, 2006
4.972
5.122
4.969
5.116
67,748,480
+0.15(+2.92%)
Jan 03, 2006
4.958
5.059
4.901
4.970
92,263,208
+0.02(+0.49%)
Dec 30, 2005
4.929
4.972
4.898
4.946
37,796,896
-0.02(-0.38%)
Dec 29, 2005
4.958
4.998
4.958
4.965
46,960,764
-0.01(-0.21%)
Dec 28, 2005
4.957
4.993
4.955
4.976
38,826,616
+0.01(+0.21%)
Dec 27, 2005
4.989
5.010
4.965
4.965
42,666,504
-0.01(-0.10%)
Dec 23, 2005
4.969
5.017
4.941
4.970
47,254,224
-0.02(-0.45%)
Dec 22, 2005
4.993
5.043
4.960
4.993
71,000,864
+0.02(+0.45%)
Dec 21, 2005
4.984
5.036
4.953
4.970
70,831,848
-0.01(-0.28%)
Dec 20, 2005
4.976
4.993
4.962
4.984
93,540,080
-0.00(-0.07%)
Dec 19, 2005
4.977
5.040
4.967
4.988
95,953,184
-0.01(-0.17%)
Dec 16, 2005
5.046
5.079
4.996
4.996
80,063,432
-0.05(-0.96%)
Dec 15, 2005
5.117
5.148
5.045
5.045
51,121,316
-0.07(-1.38%)
Dec 14, 2005
5.024
5.135
4.993
5.116
93,116,968
+0.09(+1.86%)
Dec 13, 2005
5.122
5.131
4.953
5.022
100,715,704
-0.16(-3.00%)
Dec 12, 2005
5.171
5.204
5.135
5.178
58,621,076
+0.01(+0.17%)
Dec 09, 2005
5.074
5.183
5.048
5.169
52,890,764
+0.12(+2.36%)
Dec 08, 2005
5.097
5.135
5.026
5.050
47,653,032
-0.05(-0.98%)
Dec 07, 2005
5.117
5.166
5.076
5.100
62,770,052
-0.02(-0.34%)
Dec 06, 2005
5.171
5.226
5.109
5.117
117,972,040
-0.03(-0.57%)
Dec 05, 2005
5.043
5.155
5.010
5.147
94,127,584
+0.10(+1.92%)
Dec 02, 2005
5.107
5.117
5.029
5.050
85,185,408
-0.06(-1.12%)
Dec 01, 2005
5.135
5.166
5.100
5.107
114,111,896
-0.02(-0.37%)
Nov 30, 2005
5.188
5.205
5.114
5.126
87,944,640
-0.05(-0.97%)
Nov 29, 2005
5.178
5.197
5.152
5.176
53,698,796
+0.00(+0.00%)
Nov 28, 2005
5.122
5.180
5.098
5.176
69,646,424
+0.04(+0.77%)
Nov 25, 2005
5.076
5.154
5.040
5.136
24,025,050
+0.06(+1.19%)
Nov 23, 2005
5.029
5.121
5.029
5.076
53,334,140
+0.01(+0.10%)
Nov 22, 2005
4.986
5.145
4.976
5.071
79,540,760
+0.01(+0.24%)
Nov 21, 2005
5.062
5.102
5.031
5.059
56,521,120
-0.02(-0.41%)
Nov 18, 2005
5.202
5.212
5.012
5.079
239,183,744
+0.07(+1.38%)
Nov 17, 2005
4.924
5.062
4.920
5.010
122,964,360
+0.13(+2.58%)
Nov 16, 2005
4.863
4.936
4.834
4.884
76,652,456
+0.03(+0.53%)
Nov 15, 2005
4.869
4.958
4.820
4.858
76,006,488
-0.01(-0.28%)
Nov 14, 2005
4.881
4.884
4.782
4.872
72,442,704
-0.06(-1.12%)
Nov 11, 2005
4.886
4.967
4.841
4.927
60,394,580
+0.04(+0.88%)
Nov 10, 2005
4.860
4.908
4.791
4.884
56,808,792
+0.01(+0.14%)
Nov 09, 2005
4.932
4.946
4.874
4.877
41,919,248
-0.05(-1.09%)
Nov 08, 2005
4.888
4.965
4.875
4.931
47,943,020
-0.03(-0.66%)
Nov 07, 2005
4.926
4.983
4.910
4.964
49,665,004
+0.03(+0.70%)
Nov 04, 2005
4.967
4.967
4.872
4.929
51,308,272
-0.04(-0.73%)
Nov 03, 2005
4.974
5.017
4.934
4.965
59,065,032
-0.01(-0.17%)
Nov 02, 2005
4.881
5.026
4.837
4.974
79,429,624
+0.09(+1.80%)
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
.