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 (%)
May 31, 2007
7.880
7.923
7.863
7.897
87,973,984
+0.01(+0.09%)
May 30, 2007
7.792
7.895
7.800
7.890
65,222,664
+0.02(+0.24%)
May 29, 2007
7.863
7.923
7.814
7.871
82,309,144
-0.01(-0.13%)
May 25, 2007
7.876
7.925
7.830
7.882
93,964,416
+0.04(+0.48%)
May 24, 2007
7.888
7.925
7.818
7.844
111,198,792
-0.04(-0.50%)
May 23, 2007
7.925
7.966
7.875
7.883
113,646,616
+0.01(+0.11%)
May 22, 2007
7.852
7.906
7.774
7.875
86,624,528
+0.06(+0.80%)
May 21, 2007
7.693
7.864
7.662
7.812
111,501,840
+0.11(+1.44%)
May 18, 2007
7.750
7.781
7.628
7.702
103,034,920
-0.05(-0.65%)
May 17, 2007
7.876
7.880
7.673
7.752
133,630,976
-0.06(-0.75%)
May 16, 2007
7.818
7.814
7.655
7.811
108,223,392
+0.08(+1.03%)
May 15, 2007
7.742
7.835
7.717
7.731
68,916,752
-0.05(-0.60%)
May 14, 2007
7.826
7.826
7.742
7.778
54,500,264
-0.04(-0.49%)
May 11, 2007
7.719
7.823
7.688
7.816
58,573,776
+0.10(+1.28%)
May 10, 2007
7.740
7.747
7.667
7.717
79,553,864
-0.04(-0.58%)
May 09, 2007
7.740
7.811
7.688
7.762
95,679,976
-0.01(-0.18%)
May 08, 2007
7.745
7.797
7.598
7.776
230,452,048
+0.21(+2.76%)
May 07, 2007
7.565
7.593
7.533
7.567
58,768,512
+0.00(+0.02%)
May 04, 2007
7.501
7.577
7.448
7.565
95,250,624
+0.17(+2.24%)
May 03, 2007
7.427
7.463
7.391
7.400
54,643,548
-0.02(-0.23%)
May 02, 2007
7.391
7.444
7.391
7.417
61,144,576
+0.00(+0.02%)
May 01, 2007
7.280
7.429
7.280
7.415
98,751,752
+0.13(+1.85%)
Apr 30, 2007
7.280
7.358
7.273
7.280
61,520,024
-0.03(-0.35%)
Apr 27, 2007
7.256
7.322
7.248
7.306
57,629,476
+0.04(+0.59%)
Apr 26, 2007
7.196
7.299
7.177
7.263
82,951,056
+0.03(+0.41%)
Apr 25, 2007
7.222
7.254
7.196
7.234
59,900,320
+0.04(+0.53%)
Apr 24, 2007
7.194
7.256
7.109
7.196
72,327,024
+0.04(+0.58%)
Apr 23, 2007
7.118
7.204
7.083
7.154
61,924,576
+0.01(+0.10%)
Apr 20, 2007
7.161
7.189
7.101
7.147
67,117,224
+0.04(+0.53%)
Apr 19, 2007
7.080
7.178
7.070
7.109
69,027,328
+0.03(+0.41%)
Apr 18, 2007
7.083
7.104
6.990
7.080
71,820,560
-0.04(-0.56%)
Apr 17, 2007
7.097
7.120
7.032
7.120
71,169,272
+0.00(+0.05%)
Apr 16, 2007
7.114
7.128
7.047
7.116
60,134,612
+0.00(+0.02%)
Apr 13, 2007
7.104
7.151
7.037
7.114
60,671,684
+0.01(+0.15%)
Apr 12, 2007
7.018
7.120
6.987
7.104
58,656,292
+0.07(+0.96%)
Apr 11, 2007
7.049
7.064
6.966
7.037
60,781,960
+0.00(+0.02%)
Apr 10, 2007
7.151
7.235
6.971
7.035
88,312,968
-0.11(-1.50%)
Apr 09, 2007
7.206
7.216
7.132
7.142
48,968,636
-0.08(-1.10%)
Apr 05, 2007
7.101
7.235
7.052
7.222
86,514,320
+0.12(+1.70%)
Apr 04, 2007
7.083
7.104
7.040
7.101
72,151,952
+0.04(+0.51%)
Apr 03, 2007
6.971
7.082
6.969
7.064
69,098,448
+0.10(+1.44%)
Apr 02, 2007
6.975
6.983
6.919
6.964
65,862,520
+0.03(+0.42%)
Mar 30, 2007
6.928
6.975
6.823
6.935
82,109,640
+0.02(+0.35%)
Mar 29, 2007
6.902
6.935
6.852
6.911
64,326,324
+0.04(+0.53%)
Mar 28, 2007
6.911
6.942
6.829
6.874
72,485,536
-0.08(-1.09%)
Mar 27, 2007
6.945
6.975
6.928
6.950
68,885,280
-0.04(-0.52%)
Mar 26, 2007
6.987
7.006
6.911
6.987
60,698,168
+0.00(+0.02%)
Mar 23, 2007
6.956
7.014
6.919
6.985
80,800,608
-0.00(-0.05%)
Mar 22, 2007
6.997
7.006
6.888
6.988
76,917,208
+0.04(+0.65%)
Mar 21, 2007
6.864
6.990
6.836
6.943
90,207,240
+0.10(+1.46%)
Mar 20, 2007
6.923
6.954
6.835
6.843
127,527,192
-0.10(-1.49%)
Mar 19, 2007
6.911
6.966
6.897
6.947
64,084,552
+0.05(+0.75%)
Mar 16, 2007
6.945
6.962
6.885
6.895
139,497,744
+0.04(+0.53%)
Mar 15, 2007
6.855
6.886
6.817
6.859
73,912,320
-0.02(-0.23%)
Mar 14, 2007
6.859
6.907
6.786
6.874
101,774,320
+0.04(+0.61%)
Mar 13, 2007
6.975
6.975
6.816
6.833
80,764,960
-0.14(-2.03%)
Mar 12, 2007
6.937
6.994
6.893
6.975
65,135,688
+0.04(+0.65%)
Mar 09, 2007
6.983
7.000
6.828
6.930
100,777,064
-0.03(-0.40%)
Mar 08, 2007
6.997
7.000
6.937
6.957
77,748,736
+0.02(+0.25%)
Mar 07, 2007
6.829
6.980
6.824
6.940
123,595,272
+0.13(+1.88%)
Mar 06, 2007
6.755
6.878
6.741
6.812
107,585,128
+0.12(+1.75%)
Mar 05, 2007
6.646
6.814
6.591
6.695
104,171,832
+0.01(+0.21%)
Mar 02, 2007
6.726
6.772
6.660
6.681
85,334,744
-0.04(-0.67%)
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
.