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
)
35.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 29, 2009
5.887
5.976
5.803
5.889
113,791,648
-0.06(-1.01%)
May 28, 2009
5.889
6.014
5.862
5.949
96,845,376
+0.06(+1.05%)
May 27, 2009
5.915
6.043
5.872
5.887
98,236,280
-0.02(-0.38%)
May 26, 2009
5.805
6.012
5.786
5.910
117,011,976
+0.06(+0.97%)
May 22, 2009
5.884
5.942
5.803
5.853
70,023,088
-0.01(-0.23%)
May 21, 2009
5.882
5.896
5.752
5.867
148,184,016
-0.08(-1.30%)
May 20, 2009
6.167
6.086
5.903
5.944
276,837,280
-0.33(-5.22%)
May 19, 2009
6.167
6.340
6.105
6.271
151,883,744
+0.15(+2.38%)
May 18, 2009
6.035
6.131
5.935
6.126
102,821,112
+0.12(+2.06%)
May 15, 2009
5.992
6.111
5.973
6.002
99,007,136
+0.01(+0.23%)
May 14, 2009
5.899
6.012
5.846
5.988
85,813,424
+0.12(+2.10%)
May 13, 2009
5.934
5.970
5.817
5.865
82,517,472
-0.11(-1.86%)
May 12, 2009
6.019
6.042
5.946
5.976
80,529,512
-0.03(-0.49%)
May 11, 2009
5.836
6.060
5.834
6.006
82,858,888
+0.06(+1.01%)
May 08, 2009
5.973
5.975
5.726
5.946
139,700,416
+0.06(+1.03%)
May 07, 2009
6.251
6.251
5.874
5.885
159,991,760
-0.34(-5.52%)
May 06, 2009
6.287
6.309
6.153
6.228
89,901,344
-0.08(-1.28%)
May 05, 2009
6.271
6.338
6.251
6.309
75,246,120
-0.06(-0.92%)
May 04, 2009
6.301
6.385
6.222
6.367
75,226,344
+0.11(+1.70%)
May 01, 2009
6.163
6.271
6.091
6.261
76,516,832
+0.09(+1.50%)
Apr 30, 2009
6.306
6.412
6.125
6.168
113,189,488
-0.08(-1.29%)
Apr 29, 2009
6.100
6.343
6.084
6.249
81,881,016
+0.18(+2.91%)
Apr 28, 2009
6.014
6.151
5.990
6.072
64,313,716
-0.01(-0.08%)
Apr 27, 2009
6.023
6.204
6.011
6.078
82,787,096
-0.06(-0.98%)
Apr 24, 2009
5.995
6.172
5.971
6.138
104,067,040
+0.18(+2.99%)
Apr 23, 2009
5.958
5.985
5.822
5.959
85,932,992
+0.01(+0.23%)
Apr 22, 2009
5.956
6.093
5.932
5.946
89,527,224
-0.12(-1.98%)
Apr 21, 2009
5.915
6.086
5.877
6.066
83,277,976
+0.12(+2.02%)
Apr 20, 2009
6.062
6.100
5.930
5.946
94,620,424
-0.28(-4.46%)
Apr 17, 2009
6.247
6.271
6.050
6.223
123,868,056
-0.05(-0.82%)
Apr 16, 2009
6.086
6.321
6.079
6.275
123,423,776
+0.30(+5.02%)
Apr 15, 2009
5.793
5.994
5.790
5.975
108,901,720
+0.13(+2.14%)
Apr 14, 2009
5.802
5.889
5.786
5.850
80,675,720
-0.07(-1.16%)
Apr 13, 2009
5.796
5.966
5.738
5.918
76,185,544
+0.02(+0.26%)
Apr 09, 2009
5.812
5.940
5.757
5.903
92,602,208
+0.23(+4.14%)
Apr 08, 2009
5.743
5.796
5.594
5.668
83,678,120
-0.04(-0.75%)
Apr 07, 2009
5.680
5.755
5.622
5.711
81,075,064
-0.08(-1.33%)
Apr 06, 2009
5.832
5.844
5.644
5.788
92,854,856
-0.07(-1.14%)
Apr 03, 2009
5.771
5.985
5.771
5.855
117,126,544
+0.08(+1.37%)
Apr 02, 2009
5.754
5.987
5.743
5.776
134,432,624
+0.14(+2.46%)
Apr 01, 2009
5.376
5.666
5.311
5.637
122,126,960
+0.14(+2.56%)
Mar 31, 2009
5.572
5.625
5.490
5.496
111,942,168
-0.01(-0.19%)
Mar 30, 2009
5.531
5.555
5.397
5.507
166,043,680
-0.19(-3.25%)
Mar 26, 2009
5.450
5.712
5.416
5.692
206,712,368
+0.38(+7.06%)
Mar 25, 2009
5.313
5.400
5.167
5.316
145,445,600
+0.07(+1.27%)
Mar 24, 2009
5.298
5.352
5.229
5.250
107,290,024
-0.10(-1.83%)
Mar 23, 2009
5.241
5.347
5.212
5.347
156,730,352
+0.40(+8.11%)
Mar 20, 2009
5.025
5.142
4.920
4.946
164,798,016
-0.06(-1.20%)
Mar 19, 2009
5.059
5.100
4.970
5.006
111,913,424
+0.04(+0.72%)
Mar 18, 2009
5.032
5.095
4.859
4.970
187,025,232
-0.13(-2.55%)
Mar 17, 2009
5.016
5.100
4.955
5.100
114,314,296
+0.13(+2.52%)
Mar 16, 2009
5.082
5.123
4.955
4.975
103,040,768
-0.07(-1.46%)
Mar 13, 2009
5.075
5.143
4.994
5.049
0
+0.02(+0.37%)
Mar 12, 2009
4.886
5.049
4.811
5.030
140,157,232
+0.13(+2.55%)
Mar 11, 2009
4.778
4.956
4.732
4.905
162,966,128
+0.28(+6.04%)
Mar 10, 2009
4.468
4.648
4.387
4.626
208,016,528
+0.25(+5.68%)
Mar 09, 2009
4.538
4.634
4.353
4.377
178,665,344
-0.25(-5.37%)
Mar 06, 2009
4.490
4.694
4.406
4.626
0
-0.02(-0.37%)
Mar 05, 2009
4.819
4.850
4.596
4.643
176,296,272
-0.27(-5.48%)
Mar 04, 2009
4.970
5.003
4.843
4.912
155,558,752
+0.11(+2.29%)
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
.