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 (%)
Apr 30, 2007
7.280
7.358
7.273
7.280
61,524,460
-0.03(-0.35%)
Apr 27, 2007
7.256
7.321
7.247
7.306
57,633,632
+0.04(+0.59%)
Apr 26, 2007
7.195
7.299
7.176
7.263
82,957,040
+0.03(+0.41%)
Apr 25, 2007
7.221
7.254
7.195
7.233
59,904,640
+0.04(+0.53%)
Apr 24, 2007
7.193
7.256
7.109
7.195
72,332,240
+0.04(+0.58%)
Apr 23, 2007
7.117
7.204
7.083
7.154
61,929,044
+0.01(+0.10%)
Apr 20, 2007
7.161
7.188
7.100
7.147
67,122,064
+0.04(+0.53%)
Apr 19, 2007
7.079
7.178
7.069
7.109
69,032,304
+0.03(+0.41%)
Apr 18, 2007
7.083
7.104
6.990
7.079
71,825,736
-0.04(-0.56%)
Apr 17, 2007
7.097
7.119
7.031
7.119
71,174,400
+0.00(+0.05%)
Apr 16, 2007
7.114
7.128
7.047
7.116
60,138,948
+0.00(+0.02%)
Apr 13, 2007
7.104
7.150
7.036
7.114
60,676,056
+0.01(+0.15%)
Apr 12, 2007
7.017
7.119
6.986
7.104
58,660,520
+0.07(+0.96%)
Apr 11, 2007
7.048
7.064
6.965
7.036
60,786,340
+0.00(+0.02%)
Apr 10, 2007
7.150
7.235
6.971
7.035
88,319,336
-0.11(-1.50%)
Apr 09, 2007
7.206
7.216
7.131
7.142
48,972,164
-0.08(-1.10%)
Apr 05, 2007
7.100
7.235
7.052
7.221
86,520,560
+0.12(+1.70%)
Apr 04, 2007
7.083
7.104
7.040
7.100
72,157,152
+0.04(+0.51%)
Apr 03, 2007
6.971
7.081
6.969
7.064
69,103,432
+0.10(+1.44%)
Apr 02, 2007
6.974
6.983
6.919
6.964
65,867,272
+0.03(+0.42%)
Mar 30, 2007
6.927
6.974
6.822
6.934
82,115,560
+0.02(+0.35%)
Mar 29, 2007
6.901
6.934
6.851
6.910
64,330,964
+0.04(+0.53%)
Mar 28, 2007
6.910
6.941
6.829
6.874
72,490,760
-0.08(-1.09%)
Mar 27, 2007
6.945
6.974
6.927
6.950
68,890,248
-0.04(-0.52%)
Mar 26, 2007
6.986
7.005
6.910
6.986
60,702,544
+0.00(+0.02%)
Mar 23, 2007
6.955
7.014
6.919
6.984
80,806,432
-0.00(-0.05%)
Mar 22, 2007
6.997
7.005
6.888
6.988
76,922,752
+0.04(+0.65%)
Mar 21, 2007
6.863
6.990
6.836
6.943
90,213,744
+0.10(+1.46%)
Mar 20, 2007
6.922
6.953
6.834
6.843
127,536,384
-0.10(-1.49%)
Mar 19, 2007
6.910
6.965
6.896
6.946
64,089,172
+0.05(+0.75%)
Mar 16, 2007
6.945
6.962
6.884
6.895
139,507,808
+0.04(+0.53%)
Mar 15, 2007
6.855
6.886
6.817
6.858
73,917,656
-0.02(-0.23%)
Mar 14, 2007
6.858
6.907
6.786
6.874
101,781,656
+0.04(+0.61%)
Mar 13, 2007
6.974
6.974
6.815
6.832
80,770,784
-0.14(-2.03%)
Mar 12, 2007
6.936
6.993
6.893
6.974
65,140,384
+0.04(+0.65%)
Mar 09, 2007
6.983
7.000
6.827
6.929
100,784,328
-0.03(-0.40%)
Mar 08, 2007
6.997
7.000
6.936
6.957
77,754,344
+0.02(+0.25%)
Mar 07, 2007
6.829
6.979
6.824
6.939
123,604,184
+0.13(+1.88%)
Mar 06, 2007
6.755
6.877
6.741
6.812
107,592,888
+0.12(+1.75%)
Mar 05, 2007
6.646
6.813
6.591
6.694
104,179,344
+0.01(+0.21%)
Mar 02, 2007
6.725
6.772
6.660
6.680
85,340,896
-0.04(-0.67%)
Mar 01, 2007
6.677
6.806
6.591
6.725
130,295,096
-0.07(-1.07%)
Feb 28, 2007
6.679
6.841
6.653
6.798
152,498,032
+0.07(+1.10%)
Feb 27, 2007
6.832
6.876
6.646
6.724
149,083,328
-0.24(-3.40%)
Feb 26, 2007
7.067
7.071
6.952
6.960
77,061,016
-0.09(-1.30%)
Feb 23, 2007
7.064
7.097
7.012
7.052
83,641,360
+0.01(+0.10%)
Feb 22, 2007
7.121
7.135
6.946
7.045
146,691,472
-0.06(-0.78%)
Feb 21, 2007
7.275
7.275
7.097
7.100
212,682,208
-0.35(-4.70%)
Feb 20, 2007
7.352
7.468
7.342
7.450
99,995,920
+0.06(+0.84%)
Feb 16, 2007
7.351
7.394
7.339
7.389
59,356,404
+0.02(+0.21%)
Feb 15, 2007
7.380
7.425
7.354
7.373
72,737,352
-0.03(-0.35%)
Feb 14, 2007
7.358
7.427
7.320
7.399
47,888,976
+0.04(+0.56%)
Feb 13, 2007
7.295
7.389
7.266
7.358
48,479,192
+0.08(+1.16%)
Feb 12, 2007
7.337
7.342
7.266
7.273
47,262,008
-0.02(-0.31%)
Feb 09, 2007
7.368
7.383
7.273
7.295
46,363,872
-0.04(-0.57%)
Feb 08, 2007
7.342
7.394
7.309
7.337
54,575,592
+0.03(+0.40%)
Feb 07, 2007
7.256
7.375
7.256
7.307
56,767,740
+0.05(+0.69%)
Feb 06, 2007
7.389
7.389
7.216
7.257
98,821,408
-0.14(-1.87%)
Feb 05, 2007
7.264
7.428
7.257
7.396
57,956,140
+0.13(+1.76%)
Feb 02, 2007
7.335
7.375
7.245
7.268
66,496,656
-0.05(-0.68%)
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
.