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
)
28.18
+0.24 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 28, 2006
5.709
5.735
5.571
5.609
44,358,116
-0.14(-2.38%)
Apr 27, 2006
5.649
5.768
5.614
5.746
65,804,916
+0.08(+1.40%)
Apr 26, 2006
5.701
5.701
5.573
5.666
52,015,868
-0.04(-0.64%)
Apr 25, 2006
5.701
5.708
5.589
5.703
46,630,148
+0.02(+0.33%)
Apr 24, 2006
5.673
5.753
5.635
5.684
38,205,404
-0.01(-0.18%)
Apr 21, 2006
5.837
5.870
5.632
5.694
59,976,944
-0.15(-2.51%)
Apr 20, 2006
5.666
5.860
5.635
5.841
64,103,064
+0.14(+2.49%)
Apr 19, 2006
5.787
5.810
5.690
5.699
37,660,696
-0.08(-1.46%)
Apr 18, 2006
5.528
5.813
5.528
5.784
67,114,296
+0.25(+4.53%)
Apr 17, 2006
5.637
5.692
5.519
5.533
41,760,188
-0.10(-1.81%)
Apr 13, 2006
5.585
5.689
5.573
5.635
40,527,216
+0.05(+0.90%)
Apr 12, 2006
5.646
5.670
5.583
5.585
38,513,356
-0.04(-0.65%)
Apr 11, 2006
5.723
5.747
5.614
5.621
66,527,336
-0.10(-1.69%)
Apr 10, 2006
5.749
5.808
5.701
5.718
33,187,836
-0.05(-0.81%)
Apr 07, 2006
5.893
5.903
5.758
5.765
42,296,792
-0.13(-2.14%)
Apr 06, 2006
5.903
5.951
5.877
5.891
39,051,120
-0.04(-0.76%)
Apr 05, 2006
5.804
5.948
5.799
5.936
87,251,712
+0.12(+1.99%)
Apr 04, 2006
5.766
5.830
5.730
5.820
56,743,428
+0.03(+0.48%)
Apr 03, 2006
5.701
5.818
5.682
5.792
57,762,220
+0.11(+1.91%)
Mar 31, 2006
5.628
5.737
5.625
5.684
68,330,488
+0.06(+1.01%)
Mar 30, 2006
5.632
5.742
5.602
5.627
57,023,596
-0.03(-0.46%)
Mar 29, 2006
5.554
5.715
5.545
5.652
55,133,036
+0.11(+2.03%)
Mar 28, 2006
5.692
5.694
5.528
5.540
80,855,304
-0.18(-3.14%)
Mar 27, 2006
5.692
5.747
5.684
5.720
54,657,212
-0.01(-0.18%)
Mar 24, 2006
5.666
5.756
5.659
5.730
48,054,724
+0.03(+0.52%)
Mar 23, 2006
5.722
5.751
5.699
5.701
55,003,948
-0.06(-1.08%)
Mar 22, 2006
5.639
5.787
5.639
5.763
81,381,488
-0.03(-0.54%)
Mar 21, 2006
5.849
5.908
5.789
5.794
56,322,016
-0.07(-1.24%)
Mar 20, 2006
5.865
5.905
5.849
5.867
42,987,952
-0.03(-0.59%)
Mar 17, 2006
5.874
5.908
5.853
5.901
84,753,928
+0.05(+0.89%)
Mar 16, 2006
5.855
5.882
5.837
5.849
75,345,120
-0.01(-0.09%)
Mar 15, 2006
5.761
5.867
5.756
5.855
81,620,552
+0.08(+1.47%)
Mar 14, 2006
5.727
5.799
5.720
5.770
59,670,148
+0.03(+0.54%)
Mar 13, 2006
5.685
5.749
5.658
5.739
40,225,628
+0.04(+0.70%)
Mar 10, 2006
5.659
5.730
5.618
5.699
46,558,368
+0.04(+0.70%)
Mar 09, 2006
5.666
5.716
5.651
5.659
57,533,572
+0.01(+0.24%)
Mar 08, 2006
5.666
5.703
5.640
5.646
60,139,604
-0.05(-0.85%)
Mar 07, 2006
5.652
5.723
5.640
5.694
60,833,656
+0.02(+0.30%)
Mar 06, 2006
5.753
5.794
5.628
5.677
44,464,628
-0.07(-1.20%)
Mar 03, 2006
5.830
5.863
5.746
5.746
76,832,216
-0.16(-2.72%)
Mar 02, 2006
5.874
5.908
5.813
5.906
68,456,096
+0.02(+0.41%)
Mar 01, 2006
5.718
5.884
5.718
5.882
85,722,944
+0.21(+3.78%)
Feb 28, 2006
5.772
5.754
5.601
5.668
79,314,376
-0.10(-1.80%)
Feb 27, 2006
5.589
5.787
5.583
5.772
76,750,600
+0.24(+4.34%)
Feb 24, 2006
5.608
5.608
5.494
5.532
57,990,872
-0.06(-1.08%)
Feb 23, 2006
5.652
5.699
5.571
5.592
62,728,848
-0.10(-1.73%)
Feb 22, 2006
5.563
5.704
5.511
5.690
86,811,200
+0.07(+1.32%)
Feb 21, 2006
5.848
5.868
5.599
5.616
110,081,416
-0.27(-4.58%)
Feb 17, 2006
5.813
5.887
5.794
5.886
94,693,552
+0.01(+0.15%)
Feb 16, 2006
5.708
5.963
5.699
5.877
296,687,104
+0.41(+7.42%)
Feb 15, 2006
5.571
5.620
5.469
5.471
116,988,384
-0.14(-2.52%)
Feb 14, 2006
5.494
5.614
5.468
5.613
92,211,976
+0.13(+2.36%)
Feb 13, 2006
5.390
5.504
5.385
5.483
51,758,276
+0.04(+0.73%)
Feb 10, 2006
5.457
5.459
5.348
5.443
57,193,780
-0.02(-0.28%)
Feb 09, 2006
5.554
5.559
5.428
5.459
59,688,672
-0.07(-1.28%)
Feb 08, 2006
5.283
5.533
5.271
5.530
88,158,792
+0.28(+5.40%)
Feb 07, 2006
5.217
5.291
5.205
5.247
43,657,696
+0.02(+0.33%)
Feb 06, 2006
5.257
5.262
5.155
5.229
58,051,652
-0.05(-0.95%)
Feb 03, 2006
5.290
5.350
5.238
5.279
60,233,956
-0.06(-1.13%)
Feb 02, 2006
5.390
5.428
5.312
5.340
50,557,716
-0.06(-1.02%)
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
.