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 (%)
May 30, 2014
5.798
5.839
5.763
5.787
71,936,056
-0.02(-0.42%)
May 29, 2014
5.773
5.844
5.758
5.811
57,017,244
+0.05(+0.87%)
May 28, 2014
5.709
5.801
5.701
5.761
55,007,104
+0.04(+0.76%)
May 27, 2014
5.787
5.813
5.666
5.718
114,965,712
-0.11(-1.84%)
May 23, 2014
11.16
5.825
5.825
5.825
259,774,000
+0.07(+1.25%)
May 22, 2014
5.606
5.763
5.597
5.753
51,761,344
+0.14(+2.41%)
May 21, 2014
5.697
5.717
5.594
5.618
59,196,176
-0.05(-0.85%)
May 20, 2014
5.725
5.742
5.647
5.666
50,635,136
-0.05(-0.94%)
May 19, 2014
5.623
5.730
5.610
5.720
50,751,936
+0.10(+1.81%)
May 16, 2014
5.592
5.618
5.560
5.618
46,491,160
+0.02(+0.34%)
May 15, 2014
5.696
5.716
5.589
5.599
41,769,776
-0.10(-1.70%)
May 14, 2014
5.723
5.760
5.684
5.696
39,238,356
-0.05(-0.93%)
May 13, 2014
5.687
5.760
5.668
5.749
42,462,652
+0.08(+1.40%)
May 12, 2014
5.597
5.682
5.594
5.670
34,508,260
+0.08(+1.42%)
May 09, 2014
5.568
5.597
5.528
5.590
32,433,302
+0.02(+0.40%)
May 08, 2014
5.578
5.668
5.544
5.568
38,726,220
-0.02(-0.28%)
May 07, 2014
5.587
5.608
5.501
5.583
48,974,748
+0.03(+0.59%)
May 06, 2014
5.611
5.632
5.545
5.551
39,654,888
-0.06(-1.14%)
May 05, 2014
5.578
5.628
5.533
5.614
40,612,308
+0.00(+0.03%)
May 02, 2014
5.656
5.665
5.595
5.613
37,154,400
-0.03(-0.46%)
May 01, 2014
5.722
5.749
5.618
5.639
51,772,204
-0.07(-1.27%)
Apr 30, 2014
5.663
5.747
5.639
5.711
65,569,412
+0.02(+0.30%)
Apr 29, 2014
5.652
5.716
5.635
5.694
70,931,376
+0.13(+2.39%)
Apr 28, 2014
5.468
5.585
5.442
5.561
61,445,440
+0.11(+1.93%)
Apr 25, 2014
5.499
5.516
5.430
5.456
52,704,804
-0.07(-1.31%)
Apr 24, 2014
5.518
5.542
5.485
5.528
67,353,608
+0.04(+0.82%)
Apr 23, 2014
5.500
5.521
5.457
5.483
50,795,692
-0.01(-0.09%)
Apr 22, 2014
5.509
5.540
5.464
5.488
78,145,392
-0.03(-0.53%)
Apr 21, 2014
5.535
5.604
5.507
5.518
88,492,976
+0.00(+0.03%)
Apr 17, 2014
11.16
5.516
5.516
5.516
135,336,256
-0.10(-1.72%)
Apr 16, 2014
5.632
5.718
5.578
5.613
66,864,832
+0.02(+0.31%)
Apr 15, 2014
5.699
5.701
5.506
5.595
76,085,536
-0.09(-1.55%)
Apr 14, 2014
5.632
5.751
5.625
5.684
80,173,024
+0.08(+1.39%)
Apr 11, 2014
5.627
5.690
5.604
5.606
108,455,784
-0.06(-1.07%)
Apr 10, 2014
5.753
5.856
5.665
5.666
147,910,544
+0.01(+0.24%)
Apr 09, 2014
5.639
5.680
5.576
5.652
72,766,840
+0.05(+0.83%)
Apr 08, 2014
5.647
5.663
5.518
5.606
78,663,624
-0.04(-0.76%)
Apr 07, 2014
5.684
5.718
5.616
5.649
70,550,496
+0.01(+0.18%)
Apr 04, 2014
5.741
5.784
5.599
5.639
79,108,608
-0.06(-1.09%)
Apr 03, 2014
5.808
5.811
5.673
5.701
89,371,384
-0.11(-1.81%)
Apr 02, 2014
5.760
5.815
5.703
5.806
82,122,704
+0.07(+1.14%)
Apr 01, 2014
5.580
5.779
5.578
5.741
95,255,152
+0.15(+2.69%)
Mar 31, 2014
5.578
5.629
5.571
5.590
50,945,692
+0.06(+1.00%)
Mar 28, 2014
5.561
5.623
5.518
5.535
64,384,908
+0.02(+0.34%)
Mar 27, 2014
5.556
5.578
5.468
5.516
71,069,344
-0.07(-1.30%)
Mar 26, 2014
5.661
5.721
5.585
5.589
99,604,056
-0.04(-0.64%)
Mar 25, 2014
5.497
5.625
5.485
5.625
99,603,256
+0.16(+2.94%)
Mar 24, 2014
5.532
5.564
5.459
5.464
77,150,088
-0.06(-1.00%)
Mar 21, 2014
5.499
5.565
5.469
5.519
137,038,224
+0.08(+1.49%)
Mar 20, 2014
5.442
5.599
5.435
5.438
138,420,992
-0.02(-0.44%)
Mar 19, 2014
5.286
5.483
5.281
5.462
134,001,176
+0.18(+3.47%)
Mar 18, 2014
5.188
5.291
5.165
5.279
110,684,864
+0.19(+3.66%)
Mar 17, 2014
5.053
5.130
5.050
5.093
40,827,448
+0.07(+1.41%)
Mar 14, 2014
4.987
5.075
4.980
5.022
46,986,092
+0.03(+0.55%)
Mar 13, 2014
5.120
5.157
4.967
4.994
76,390,944
-0.12(-2.30%)
Mar 12, 2014
5.150
5.155
5.081
5.112
42,860,732
-0.06(-1.07%)
Mar 11, 2014
5.183
5.228
5.145
5.167
40,943,620
+0.00(+0.03%)
Mar 10, 2014
5.191
5.227
5.157
5.165
42,977,320
-0.08(-1.45%)
Mar 07, 2014
5.226
5.266
5.189
5.241
53,800,792
+0.04(+0.83%)
Mar 06, 2014
5.181
5.217
5.157
5.198
41,297,448
+0.03(+0.50%)
Mar 05, 2014
5.203
5.208
5.157
5.172
37,394,536
-0.03(-0.60%)
Mar 04, 2014
5.170
5.224
5.158
5.203
77,142,608
+0.07(+1.31%)
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
.