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 (%)
Mar 31, 2008
7.947
8.051
7.888
7.888
129,754,128
-0.07(-0.93%)
Mar 28, 2008
8.111
8.155
7.935
7.963
58,949,788
-0.10(-1.18%)
Mar 27, 2008
8.141
8.179
8.021
8.058
70,733,064
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.063
8.179
79,495,760
-0.16(-1.91%)
Mar 25, 2008
8.267
8.374
8.224
8.338
60,565,528
+0.06(+0.69%)
Mar 24, 2008
8.070
8.376
7.997
8.281
95,823,896
+0.25(+3.08%)
Mar 21, 2008
8.060
8.179
7.982
8.034
163,526,800
-0.00(-0.00%)
Mar 20, 2008
8.060
8.179
7.982
8.034
163,525,648
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,020,360
-0.23(-2.80%)
Mar 18, 2008
8.132
8.281
8.087
8.281
86,947,392
+0.26(+3.25%)
Mar 17, 2008
7.761
8.117
7.688
8.020
101,566,984
+0.09(+1.09%)
Mar 14, 2008
8.179
8.180
7.792
7.933
106,233,216
-0.19(-2.34%)
Mar 13, 2008
8.049
8.210
7.963
8.123
90,655,800
-0.04(-0.53%)
Mar 12, 2008
8.234
8.291
8.139
8.167
70,924,272
-0.11(-1.36%)
Mar 11, 2008
8.236
8.293
8.053
8.279
84,120,808
+0.21(+2.59%)
Mar 10, 2008
8.165
8.193
8.053
8.070
66,196,612
-0.10(-1.27%)
Mar 07, 2008
8.174
8.322
8.075
8.174
72,857,896
-0.08(-0.98%)
Mar 06, 2008
8.296
8.431
8.239
8.255
93,095,912
-0.09(-1.10%)
Mar 05, 2008
8.395
8.440
8.258
8.346
72,208,032
-0.02(-0.29%)
Mar 04, 2008
8.172
8.383
8.118
8.370
93,710,248
+0.15(+1.79%)
Mar 03, 2008
8.227
8.272
8.144
8.224
70,483,240
-0.03(-0.36%)
Feb 29, 2008
8.312
8.400
8.225
8.253
82,116,776
-0.13(-1.61%)
Feb 28, 2008
8.398
8.431
8.320
8.388
91,335,152
-0.07(-0.80%)
Feb 27, 2008
8.466
8.550
8.405
8.455
83,895,760
-0.04(-0.53%)
Feb 26, 2008
8.275
8.585
8.231
8.500
118,265,664
+0.18(+2.22%)
Feb 25, 2008
8.179
8.350
8.146
8.315
97,678,568
+0.13(+1.54%)
Feb 22, 2008
8.108
8.205
8.008
8.189
81,865,576
+0.10(+1.22%)
Feb 21, 2008
8.198
8.265
8.041
8.091
110,739,384
-0.11(-1.29%)
Feb 20, 2008
7.923
8.246
7.861
8.196
232,816,720
+0.60(+7.94%)
Feb 19, 2008
7.673
7.804
7.593
7.593
184,306,624
+0.01(+0.18%)
Feb 18, 2008
7.455
7.652
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.455
7.652
7.396
7.579
109,727,640
+0.11(+1.41%)
Feb 14, 2008
7.524
7.536
7.393
7.474
114,893,904
-0.14(-1.79%)
Feb 13, 2008
7.450
7.685
7.450
7.610
101,252,848
+0.20(+2.73%)
Feb 12, 2008
7.391
7.500
7.313
7.408
114,523,968
+0.04(+0.59%)
Feb 11, 2008
7.298
7.365
7.244
7.365
78,207,472
+0.13(+1.79%)
Feb 08, 2008
7.038
7.291
7.007
7.235
130,242,336
+0.24(+3.41%)
Feb 07, 2008
7.222
7.222
6.938
6.997
281,836,032
-0.29(-3.94%)
Feb 06, 2008
7.462
7.507
7.267
7.284
107,909,568
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,162,440
-0.19(-2.45%)
Feb 04, 2008
7.645
7.721
7.577
7.612
72,062,928
-0.06(-0.81%)
Feb 01, 2008
7.564
7.679
7.508
7.674
106,047,648
+0.12(+1.60%)
Jan 31, 2008
7.419
7.641
7.308
7.553
128,070,912
+0.03(+0.41%)
Jan 30, 2008
7.451
7.652
7.402
7.522
114,230,288
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.403
7.495
122,495,448
-0.06(-0.78%)
Jan 28, 2008
7.558
7.740
7.500
7.553
82,214,656
-0.00(-0.05%)
Jan 25, 2008
7.906
7.907
7.533
7.557
122,444,184
-0.20(-2.56%)
Jan 24, 2008
7.477
7.806
7.339
7.755
128,997,736
+0.29(+3.94%)
Jan 23, 2008
7.187
7.468
6.909
7.462
195,986,576
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.381
187,758,864
-0.18(-2.35%)
Jan 21, 2008
7.567
7.652
7.431
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.652
7.431
7.558
145,194,608
+0.13(+1.74%)
Jan 17, 2008
7.679
7.740
7.343
7.429
141,280,816
-0.23(-3.02%)
Jan 16, 2008
7.567
7.809
7.539
7.660
162,023,280
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,914,920
-0.19(-2.34%)
Jan 14, 2008
8.063
8.103
7.926
7.970
109,285,336
+0.20(+2.51%)
Jan 11, 2008
7.861
7.887
7.749
7.774
105,511,872
-0.06(-0.75%)
Jan 10, 2008
7.605
7.939
7.605
7.833
142,810,064
+0.16(+2.03%)
Jan 09, 2008
7.450
7.709
7.387
7.678
177,159,664
+0.22(+2.89%)
Jan 08, 2008
7.863
7.951
7.432
7.462
247,274,288
-0.37(-4.76%)
Jan 07, 2008
8.130
8.146
7.638
7.835
182,267,008
-0.26(-3.24%)
Jan 04, 2008
8.431
8.498
8.044
8.098
143,093,968
-0.48(-5.60%)
Jan 03, 2008
8.545
8.609
8.479
8.578
61,875,400
+0.00(+0.00%)
Jan 02, 2008
8.721
8.808
8.507
8.578
81,029,536
-0.14(-1.64%)
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
.