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 30, 2012
4.082
4.132
4.068
4.117
97,850,360
+0.06(+1.36%)
Mar 29, 2012
4.044
4.079
4.037
4.061
100,404,968
-0.01(-0.30%)
Mar 28, 2012
4.094
4.113
4.051
4.074
118,675,208
-0.01(-0.17%)
Mar 27, 2012
4.139
4.141
4.080
4.080
106,298,856
-0.05(-1.13%)
Mar 26, 2012
4.122
4.134
4.068
4.127
137,579,008
+0.04(+1.10%)
Mar 23, 2012
3.989
4.084
3.959
4.082
119,776,712
+0.10(+2.61%)
Mar 22, 2012
4.001
4.022
3.958
3.978
198,487,536
-0.07(-1.83%)
Mar 21, 2012
4.163
4.170
4.036
4.053
263,417,744
-0.09(-2.17%)
Mar 20, 2012
4.208
4.210
4.141
4.143
139,745,232
-0.06(-1.48%)
Mar 19, 2012
4.238
4.250
4.200
4.205
68,093,904
-0.03(-0.61%)
Mar 16, 2012
4.191
4.241
4.182
4.231
120,540,392
+0.02(+0.37%)
Mar 15, 2012
4.167
4.248
4.160
4.215
118,320,368
+0.01(+0.25%)
Mar 14, 2012
4.193
4.239
4.177
4.205
125,416,784
-0.04(-0.94%)
Mar 13, 2012
4.158
4.257
4.131
4.245
135,269,408
+0.09(+2.20%)
Mar 12, 2012
4.141
4.196
4.137
4.153
96,110,040
-0.02(-0.58%)
Mar 09, 2012
4.248
4.262
4.153
4.177
135,612,928
-0.08(-1.87%)
Mar 08, 2012
4.222
4.274
4.204
4.257
80,945,376
+0.05(+1.15%)
Mar 07, 2012
4.186
4.236
4.179
4.208
95,122,960
+0.03(+0.79%)
Mar 06, 2012
4.246
4.283
4.150
4.175
186,118,144
-0.15(-3.36%)
Mar 05, 2012
4.350
4.359
4.270
4.321
143,065,008
-0.05(-1.22%)
Mar 02, 2012
4.362
4.417
4.348
4.374
130,903,000
+0.01(+0.28%)
Mar 01, 2012
4.379
4.431
4.352
4.362
145,915,728
-0.01(-0.24%)
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%)
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
.