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 (%)
Jul 31, 2009
7.351
7.524
7.330
7.481
122,070,616
+0.10(+1.38%)
Jul 30, 2009
7.327
7.479
7.322
7.379
110,058,024
+0.09(+1.23%)
Jul 29, 2009
7.175
7.298
7.125
7.289
78,059,576
+0.04(+0.50%)
Jul 28, 2009
7.201
7.253
7.118
7.253
67,176,528
+0.05(+0.70%)
Jul 27, 2009
7.189
7.237
7.110
7.203
61,855,852
-0.01(-0.07%)
Jul 24, 2009
7.121
7.218
7.066
7.208
65,224,192
+0.01(+0.19%)
Jul 23, 2009
7.025
7.244
7.019
7.194
110,221,120
+0.15(+2.06%)
Jul 22, 2009
6.964
7.083
6.961
7.049
85,638,640
+0.04(+0.57%)
Jul 21, 2009
6.926
7.011
6.867
7.009
81,871,392
+0.02(+0.35%)
Jul 20, 2009
6.938
6.997
6.883
6.985
69,134,960
+0.08(+1.13%)
Jul 17, 2009
6.881
6.911
6.848
6.907
84,327,112
+0.05(+0.78%)
Jul 16, 2009
6.653
6.892
6.634
6.854
116,459,112
+0.15(+2.19%)
Jul 15, 2009
6.565
6.712
6.531
6.707
101,150,512
+0.29(+4.52%)
Jul 14, 2009
6.378
6.441
6.335
6.417
80,181,088
-0.03(-0.43%)
Jul 13, 2009
6.372
6.465
6.363
6.444
77,284,896
+0.01(+0.16%)
Jul 10, 2009
6.429
6.518
6.354
6.434
65,936,392
-0.01(-0.16%)
Jul 09, 2009
6.467
6.479
6.392
6.444
56,978,484
+0.02(+0.24%)
Jul 08, 2009
6.368
6.463
6.358
6.429
87,444,296
+0.06(+1.00%)
Jul 07, 2009
6.498
6.531
6.354
6.365
81,460,984
-0.15(-2.36%)
Jul 06, 2009
6.487
6.600
6.463
6.518
70,417,176
-0.02(-0.32%)
Jul 02, 2009
6.610
6.683
6.539
6.539
69,410,776
-0.14(-2.15%)
Jul 01, 2009
6.703
6.845
6.658
6.683
112,836,320
+0.01(+0.08%)
Jun 30, 2009
6.712
6.779
6.626
6.677
95,668,976
-0.06(-0.85%)
Jun 29, 2009
6.539
6.743
6.532
6.734
143,506,784
+0.24(+3.64%)
Jun 26, 2009
6.584
6.620
6.484
6.498
133,199,640
-0.09(-1.34%)
Jun 25, 2009
6.537
6.619
6.513
6.586
92,492,592
+0.16(+2.42%)
Jun 24, 2009
6.501
6.558
6.391
6.430
100,443,288
-0.02(-0.37%)
Jun 23, 2009
6.558
6.558
6.444
6.455
73,056,264
-0.07(-1.01%)
Jun 22, 2009
6.550
6.665
6.487
6.520
112,690,872
-0.11(-1.59%)
Jun 19, 2009
6.534
6.642
6.527
6.626
151,530,128
+0.14(+2.13%)
Jun 18, 2009
6.461
6.503
6.346
6.487
104,870,496
+0.02(+0.35%)
Jun 17, 2009
6.334
6.479
6.325
6.465
97,865,688
+0.10(+1.57%)
Jun 16, 2009
6.434
6.449
6.335
6.365
81,186,648
-0.05(-0.78%)
Jun 15, 2009
6.448
6.487
6.344
6.415
75,371,936
-0.11(-1.67%)
Jun 12, 2009
6.415
6.531
6.401
6.524
78,087,752
+0.09(+1.42%)
Jun 11, 2009
6.353
6.518
6.353
6.432
90,713,120
+0.08(+1.20%)
Jun 10, 2009
6.415
6.434
6.273
6.356
81,973,888
-0.01(-0.14%)
Jun 09, 2009
6.427
6.475
6.332
6.365
89,557,816
-0.10(-1.52%)
Jun 08, 2009
6.372
6.501
6.306
6.463
101,194,344
+0.01(+0.16%)
Jun 05, 2009
6.299
6.479
6.297
6.453
150,238,976
+0.22(+3.49%)
Jun 04, 2009
6.173
6.268
6.130
6.235
109,468,288
+0.08(+1.29%)
Jun 03, 2009
6.171
6.194
6.074
6.156
80,711,576
-0.04(-0.59%)
Jun 02, 2009
6.213
6.315
6.154
6.192
95,903,376
-0.03(-0.44%)
Jun 01, 2009
6.012
6.242
5.995
6.220
102,923,088
+0.29(+4.80%)
May 29, 2009
5.933
6.023
5.848
5.934
112,920,040
-0.06(-1.01%)
May 28, 2009
5.934
6.061
5.908
5.995
96,103,576
+0.06(+1.05%)
May 27, 2009
5.960
6.090
5.917
5.933
97,483,824
-0.02(-0.38%)
May 26, 2009
5.850
6.059
5.831
5.955
116,115,704
+0.06(+0.97%)
May 22, 2009
5.929
5.988
5.848
5.898
69,486,736
-0.01(-0.23%)
May 21, 2009
5.928
5.941
5.796
5.912
147,048,976
-0.08(-1.30%)
May 20, 2009
6.214
6.133
5.948
5.990
274,716,800
-0.33(-5.22%)
May 19, 2009
6.214
6.389
6.152
6.320
150,720,368
+0.15(+2.38%)
May 18, 2009
6.081
6.178
5.981
6.173
102,033,536
+0.12(+2.06%)
May 15, 2009
6.038
6.158
6.019
6.049
98,248,776
+0.01(+0.23%)
May 14, 2009
5.945
6.059
5.891
6.035
85,156,120
+0.12(+2.10%)
May 13, 2009
5.979
6.016
5.862
5.910
81,885,416
-0.11(-1.86%)
May 12, 2009
6.066
6.088
5.992
6.023
79,912,680
-0.03(-0.49%)
May 11, 2009
5.881
6.107
5.879
6.052
82,224,216
+0.06(+1.01%)
May 08, 2009
6.019
6.021
5.770
5.992
138,630,352
+0.06(+1.03%)
May 07, 2009
6.299
6.299
5.919
5.930
158,766,272
-0.35(-5.52%)
May 06, 2009
6.335
6.358
6.201
6.277
89,212,728
-0.08(-1.28%)
May 05, 2009
6.320
6.387
6.299
6.358
74,669,760
-0.06(-0.92%)
May 04, 2009
6.349
6.434
6.270
6.417
74,650,136
+0.11(+1.70%)
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
.