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
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2015
5.406
5.433
5.363
5.383
79,426,112
-0.07(-1.30%)
Mar 30, 2015
5.508
5.525
5.439
5.454
64,354,628
+0.01(+0.25%)
Mar 27, 2015
5.565
5.586
5.361
5.440
113,715,176
-0.09(-1.62%)
Mar 26, 2015
5.513
5.629
5.454
5.530
79,345,288
-0.03(-0.59%)
Mar 25, 2015
5.774
5.788
5.563
5.563
65,481,808
-0.19(-3.33%)
Mar 24, 2015
5.774
5.788
5.720
5.755
64,282,508
-0.02(-0.42%)
Mar 23, 2015
5.753
5.829
5.743
5.779
73,648,360
+0.03(+0.51%)
Mar 20, 2015
5.677
5.802
5.677
5.750
145,518,880
+0.08(+1.34%)
Mar 19, 2015
5.691
5.708
5.637
5.674
68,190,368
-0.03(-0.58%)
Mar 18, 2015
5.591
5.729
5.556
5.706
80,393,760
+0.10(+1.85%)
Mar 17, 2015
5.577
5.610
5.563
5.603
60,244,444
+0.01(+0.15%)
Mar 16, 2015
5.598
5.651
5.561
5.594
72,346,312
-0.01(-0.15%)
Mar 13, 2015
5.630
5.630
5.529
5.603
85,928,608
-0.05(-0.89%)
Mar 12, 2015
5.465
5.667
5.444
5.653
151,956,208
+0.02(+0.34%)
Mar 11, 2015
5.698
5.698
5.599
5.634
79,660,648
-0.01(-0.18%)
Mar 10, 2015
5.738
5.738
5.613
5.644
96,266,056
-0.05(-0.85%)
Mar 09, 2015
5.706
5.717
5.636
5.693
81,831,136
-0.04(-0.69%)
Mar 06, 2015
5.839
5.865
5.720
5.732
100,789,608
-0.14(-2.41%)
Mar 05, 2015
5.922
5.931
5.846
5.874
105,488,096
-0.03(-0.56%)
Mar 04, 2015
11.90
5.973
5.876
5.907
89,669,960
-0.07(-1.10%)
Mar 03, 2015
12.07
12.11
5.960
5.973
79,218,648
-0.06(-1.00%)
Mar 02, 2015
6.019
6.069
5.960
6.033
90,986,792
+0.01(+0.23%)
Feb 27, 2015
5.871
6.045
5.860
6.019
170,978,624
+0.14(+2.44%)
Feb 26, 2015
11.92
11.97
5.820
5.876
188,130,368
-0.11(-1.90%)
Feb 25, 2015
12.22
12.33
5.947
5.990
364,488,992
-0.66(-9.92%)
Feb 24, 2015
6.607
6.687
6.567
6.650
93,559,432
+0.05(+0.79%)
Feb 23, 2015
6.648
6.651
6.551
6.598
57,579,692
-0.03(-0.52%)
Feb 20, 2015
6.624
6.650
6.536
6.632
43,519,840
+0.00(+0.03%)
Feb 19, 2015
6.591
6.635
6.538
6.631
33,179,360
+0.04(+0.60%)
Feb 18, 2015
6.665
6.665
6.550
6.591
47,730,980
-0.07(-0.99%)
Feb 17, 2015
6.660
6.714
6.617
6.657
43,816,184
-0.01(-0.08%)
Feb 13, 2015
13.23
6.662
6.662
6.662
42,254,964
+0.03(+0.50%)
Feb 12, 2015
6.641
6.712
6.605
6.629
53,160,292
+0.03(+0.50%)
Feb 11, 2015
6.546
6.641
6.544
6.596
46,036,324
+0.05(+0.77%)
Feb 10, 2015
6.546
6.619
6.506
6.546
45,040,524
+0.04(+0.66%)
Feb 09, 2015
6.536
6.537
6.446
6.503
46,121,648
-0.05(-0.82%)
Feb 06, 2015
6.555
6.677
6.536
6.556
48,514,532
+0.00(+0.00%)
Feb 05, 2015
6.560
6.596
6.531
6.556
36,490,172
+0.01(+0.13%)
Feb 04, 2015
6.498
6.615
6.498
6.548
60,658,620
+0.02(+0.34%)
Feb 03, 2015
6.340
6.531
6.340
6.525
84,567,224
+0.22(+3.56%)
Feb 02, 2015
6.264
6.316
6.123
6.301
89,481,816
+0.06(+0.94%)
Jan 30, 2015
6.465
6.475
6.230
6.242
101,275,912
-0.28(-4.27%)
Jan 29, 2015
6.444
6.546
6.349
6.520
58,760,396
+0.10(+1.56%)
Jan 28, 2015
6.536
6.584
6.411
6.420
61,680,476
-0.03(-0.54%)
Jan 27, 2015
6.472
6.539
6.344
6.455
99,566,864
-0.26(-3.81%)
Jan 26, 2015
6.866
6.866
6.683
6.710
65,204,212
-0.21(-3.09%)
Jan 23, 2015
6.904
6.954
6.869
6.924
41,339,176
+0.00(+0.05%)
Jan 22, 2015
6.724
6.926
6.665
6.921
67,613,776
+0.26(+3.86%)
Jan 21, 2015
13.28
6.733
13.23
6.664
48,571,500
-0.01(-0.13%)
Jan 20, 2015
6.641
6.721
6.584
6.672
59,272,404
+0.05(+0.73%)
Jan 16, 2015
13.09
6.624
6.624
6.624
82,702,272
+0.03(+0.39%)
Jan 15, 2015
13.63
13.70
6.594
6.598
79,687,656
-0.22(-3.22%)
Jan 14, 2015
6.823
6.829
6.702
6.817
60,061,872
-0.06(-0.88%)
Jan 13, 2015
13.81
14.05
13.63
6.878
66,790,344
-0.02(-0.28%)
Jan 12, 2015
7.028
7.049
6.871
6.897
51,722,812
-0.13(-1.84%)
Jan 09, 2015
7.056
7.101
6.948
7.026
56,171,004
-0.00(-0.02%)
Jan 08, 2015
6.931
7.064
6.924
7.028
56,789,616
+0.16(+2.39%)
Jan 07, 2015
6.831
6.867
6.778
6.864
60,821,804
+0.08(+1.17%)
Jan 06, 2015
6.888
6.949
6.724
6.785
69,389,184
-0.05(-0.76%)
Jan 05, 2015
6.876
6.926
6.785
6.836
62,703,216
-0.12(-1.66%)
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
.