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 (%)
Feb 29, 2012
4.531
4.535
4.367
4.372
224,806,192
-0.15(-3.32%)
Feb 28, 2012
4.524
4.557
4.493
4.523
133,687,040
-0.01(-0.27%)
Feb 27, 2012
4.547
4.597
4.511
4.535
163,428,640
-0.07(-1.46%)
Feb 24, 2012
4.664
4.680
4.590
4.602
161,356,912
-0.07(-1.52%)
Feb 23, 2012
4.768
4.815
4.638
4.673
412,941,376
-0.33(-6.53%)
Feb 22, 2012
5.036
5.048
4.972
4.999
165,174,096
-0.07(-1.40%)
Feb 21, 2012
5.100
5.134
5.039
5.070
82,932,360
-0.04(-0.81%)
Feb 17, 2012
5.174
5.183
5.101
5.112
107,268,448
-0.05(-0.99%)
Feb 16, 2012
4.999
5.179
4.998
5.163
119,390,328
+0.13(+2.63%)
Feb 15, 2012
5.089
5.105
5.004
5.031
91,122,000
+0.01(+0.14%)
Feb 14, 2012
4.958
5.024
4.946
5.024
63,463,868
+0.06(+1.15%)
Feb 13, 2012
4.987
5.010
4.910
4.967
53,024,388
+0.01(+0.17%)
Feb 10, 2012
4.993
5.008
4.922
4.958
58,027,680
-0.07(-1.41%)
Feb 09, 2012
5.075
5.095
5.015
5.029
92,810,608
-0.06(-1.19%)
Feb 08, 2012
5.005
5.107
4.991
5.089
76,354,888
+0.09(+1.76%)
Feb 07, 2012
4.963
5.039
4.939
5.001
84,426,632
+0.03(+0.66%)
Feb 06, 2012
5.006
5.029
4.965
4.968
74,117,136
-0.05(-1.07%)
Feb 03, 2012
4.989
5.046
4.975
5.022
67,323,496
+0.10(+2.00%)
Feb 02, 2012
4.961
4.984
4.903
4.923
73,565,112
-0.04(-0.90%)
Feb 01, 2012
4.877
4.994
4.866
4.968
86,603,336
+0.13(+2.79%)
Jan 31, 2012
4.870
4.877
4.746
4.834
79,602,616
+0.02(+0.36%)
Jan 30, 2012
4.709
4.844
4.704
4.816
70,154,816
+0.00(+0.00%)
Jan 27, 2012
4.778
4.851
4.768
4.816
68,904,008
-0.02(-0.39%)
Jan 26, 2012
4.873
4.918
4.811
4.835
66,037,816
-0.06(-1.17%)
Jan 25, 2012
4.908
4.930
4.844
4.892
77,089,864
-0.03(-0.70%)
Jan 24, 2012
4.877
4.982
4.872
4.927
86,178,568
-0.03(-0.56%)
Jan 23, 2012
4.827
4.989
4.827
4.955
128,711,008
+0.10(+1.96%)
Jan 20, 2012
4.685
4.868
4.673
4.860
130,197,456
+0.17(+3.61%)
Jan 19, 2012
4.668
4.708
4.644
4.690
64,730,956
+0.03(+0.56%)
Jan 18, 2012
4.561
4.664
4.561
4.664
66,380,368
+0.09(+2.06%)
Jan 17, 2012
4.619
4.644
4.561
4.570
64,800,704
-0.01(-0.13%)
Jan 13, 2012
4.614
4.644
4.556
4.576
68,340,608
-0.08(-1.71%)
Jan 12, 2012
4.618
4.663
4.604
4.656
60,361,604
+0.05(+1.18%)
Jan 11, 2012
4.578
4.607
4.549
4.601
78,724,976
-0.01(-0.21%)
Jan 10, 2012
4.611
4.647
4.592
4.611
72,925,664
+0.04(+0.95%)
Jan 09, 2012
4.559
4.597
4.549
4.568
64,012,744
+0.01(+0.15%)
Jan 06, 2012
4.590
4.597
4.543
4.561
67,759,360
-0.02(-0.38%)
Jan 05, 2012
4.547
4.593
4.535
4.578
80,154,752
-0.02(-0.38%)
Jan 04, 2012
4.581
4.630
4.568
4.595
64,348,084
+0.15(+3.26%)
Dec 30, 2011
4.426
4.488
4.426
4.450
66,545,492
+0.02(+0.55%)
Dec 29, 2011
4.341
4.435
4.341
4.426
52,988,320
+0.07(+1.67%)
Dec 28, 2011
4.412
4.445
4.344
4.353
60,558,912
-0.08(-1.75%)
Dec 27, 2011
4.435
4.488
4.426
4.431
69,159,000
-0.04(-0.89%)
Dec 23, 2011
4.476
4.486
4.448
4.471
61,391,644
+0.08(+1.73%)
Dec 21, 2011
4.450
4.471
4.326
4.395
113,977,776
-0.08(-1.81%)
Dec 20, 2011
4.410
4.521
4.410
4.476
85,430,632
+0.13(+3.10%)
Dec 19, 2011
4.483
4.505
4.322
4.341
97,491,312
-0.12(-2.75%)
Dec 16, 2011
4.550
4.607
4.462
4.464
191,668,768
-0.06(-1.22%)
Dec 15, 2011
4.602
4.613
4.512
4.519
103,671,024
-0.04(-0.83%)
Dec 14, 2011
4.600
4.623
4.483
4.557
129,197,416
-0.07(-1.57%)
Dec 13, 2011
4.735
4.811
4.604
4.630
105,574,032
-0.09(-1.98%)
Dec 12, 2011
4.676
4.743
4.676
4.723
113,437,136
-0.10(-2.01%)
Dec 09, 2011
4.770
4.911
4.754
4.820
111,793,832
+0.04(+0.87%)
Dec 08, 2011
4.866
4.953
4.761
4.778
125,492,464
-0.13(-2.64%)
Dec 07, 2011
4.815
4.937
4.782
4.908
103,725,824
+0.04(+0.82%)
Dec 06, 2011
4.792
4.913
4.787
4.868
99,856,040
+0.01(+0.21%)
Dec 05, 2011
4.834
4.906
4.815
4.858
107,126,440
+0.08(+1.59%)
Dec 02, 2011
4.922
4.923
4.771
4.782
118,402,976
-0.09(-1.91%)
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
.