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
)
32.75
+0.10 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2006
5.504
5.544
5.491
5.513
51,803,428
-0.03(-0.62%)
Jul 28, 2006
5.576
5.599
5.514
5.547
61,542,764
-0.01(-0.25%)
Jul 27, 2006
5.487
5.628
5.468
5.561
90,869,016
+0.08(+1.39%)
Jul 26, 2006
5.281
5.561
5.281
5.485
121,712,464
+0.07(+1.34%)
Jul 25, 2006
5.381
5.454
5.338
5.412
77,415,712
+0.04(+0.84%)
Jul 24, 2006
5.266
5.426
5.266
5.367
74,592,608
+0.10(+1.80%)
Jul 21, 2006
5.361
5.373
5.179
5.272
131,749,920
-0.22(-4.03%)
Jul 20, 2006
5.554
5.659
5.488
5.494
59,399,820
-0.08(-1.40%)
Jul 19, 2006
5.381
5.583
5.347
5.571
103,066,200
+0.22(+4.20%)
Jul 18, 2006
5.321
5.404
5.259
5.347
81,908,248
-0.04(-0.80%)
Jul 17, 2006
5.317
5.437
5.289
5.390
62,909,452
+0.08(+1.43%)
Jul 14, 2006
5.355
5.402
5.305
5.314
91,194,920
-0.08(-1.47%)
Jul 13, 2006
5.471
5.492
5.321
5.393
81,955,720
-0.08(-1.42%)
Jul 12, 2006
5.583
5.618
5.452
5.471
73,560,496
-0.15(-2.67%)
Jul 11, 2006
5.494
5.647
5.469
5.621
80,284,544
+0.11(+1.91%)
Jul 10, 2006
5.675
5.692
5.454
5.516
80,767,896
-0.16(-2.80%)
Jul 07, 2006
5.692
5.754
5.656
5.675
92,443,520
-0.04(-0.76%)
Jul 06, 2006
5.630
5.775
5.623
5.718
73,355,576
+0.06(+1.01%)
Jul 05, 2006
5.649
5.742
5.646
5.661
96,324,200
+0.04(+0.80%)
Jul 03, 2006
5.450
5.647
5.442
5.616
55,849,088
+0.14(+2.62%)
Jun 30, 2006
5.544
5.583
5.454
5.473
124,123,424
-0.06(-1.09%)
Jun 29, 2006
5.476
5.537
5.421
5.533
76,775,488
+0.08(+1.39%)
Jun 28, 2006
5.545
5.561
5.362
5.457
92,318,488
-0.06(-1.10%)
Jun 27, 2006
5.618
5.630
5.511
5.518
75,481,160
-0.10(-1.69%)
Jun 26, 2006
5.684
5.735
5.580
5.613
62,984,128
-0.03(-0.52%)
Jun 23, 2006
5.685
5.725
5.635
5.642
59,944,528
-0.05(-0.94%)
Jun 22, 2006
5.808
5.863
5.690
5.696
116,304,744
-0.13(-2.28%)
Jun 21, 2006
5.692
5.881
5.687
5.829
133,303,000
+0.15(+2.68%)
Jun 20, 2006
5.753
5.782
5.637
5.677
87,064,744
-0.12(-2.11%)
Jun 19, 2006
5.711
5.874
5.711
5.799
186,875,424
+0.09(+1.60%)
Jun 16, 2006
5.511
5.744
5.511
5.708
209,819,152
+0.20(+3.64%)
Jun 15, 2006
5.226
5.514
5.217
5.507
139,026,192
+0.30(+5.77%)
Jun 14, 2006
5.162
5.208
5.139
5.207
73,086,408
+0.06(+1.18%)
Jun 13, 2006
5.160
5.214
5.079
5.146
100,294,032
-0.01(-0.27%)
Jun 12, 2006
5.172
5.212
5.129
5.160
77,013,400
-0.01(-0.23%)
Jun 09, 2006
5.183
5.203
5.132
5.172
106,794,640
-0.02(-0.40%)
Jun 08, 2006
5.338
5.340
5.010
5.193
135,721,488
-0.15(-2.81%)
Jun 07, 2006
5.355
5.419
5.340
5.343
72,948,064
+0.01(+0.10%)
Jun 06, 2006
5.494
5.494
5.283
5.338
95,336,088
-0.12(-2.18%)
Jun 05, 2006
5.554
5.601
5.454
5.457
51,445,692
-0.14(-2.50%)
Jun 02, 2006
5.599
5.608
5.532
5.597
52,132,800
-0.01(-0.09%)
Jun 01, 2006
5.551
5.614
5.509
5.602
60,284,320
+0.01(+0.15%)
May 31, 2006
5.519
5.602
5.487
5.594
68,898,928
+0.08(+1.44%)
May 30, 2006
5.580
5.611
5.513
5.514
45,640,292
-0.11(-1.91%)
May 26, 2006
5.568
5.635
5.545
5.621
46,457,068
+0.05(+0.84%)
May 25, 2006
5.594
5.621
5.533
5.575
54,078,352
-0.02(-0.31%)
May 24, 2006
5.563
5.651
5.532
5.592
71,383,400
+0.04(+0.81%)
May 23, 2006
5.627
5.709
5.547
5.547
85,573,016
-0.01(-0.22%)
May 22, 2006
5.502
5.620
5.481
5.559
76,160,160
+0.03(+0.50%)
May 19, 2006
5.633
5.678
5.405
5.532
115,345,576
-0.08(-1.42%)
May 18, 2006
5.589
5.709
5.589
5.611
128,602,648
+0.06(+1.00%)
May 17, 2006
5.545
5.652
5.504
5.556
196,875,248
+0.18(+3.38%)
May 16, 2006
5.464
5.506
5.269
5.374
110,918,448
-0.09(-1.64%)
May 15, 2006
5.549
5.666
5.464
5.464
70,009,184
-0.09(-1.56%)
May 12, 2006
5.632
5.647
5.528
5.551
51,158,576
-0.07(-1.23%)
May 11, 2006
5.680
5.692
5.552
5.620
52,280,988
-0.10(-1.66%)
May 10, 2006
5.690
5.761
5.680
5.715
33,355,128
-0.01(-0.12%)
May 09, 2006
5.713
5.772
5.680
5.722
55,346,636
-0.12(-1.98%)
May 08, 2006
5.803
5.865
5.761
5.837
44,547,984
-0.01(-0.24%)
May 05, 2006
5.782
5.856
5.737
5.851
70,754,760
+0.10(+1.74%)
May 04, 2006
5.684
5.770
5.677
5.751
45,034,804
+0.08(+1.37%)
May 03, 2006
5.594
5.701
5.594
5.673
38,437,528
+0.09(+1.61%)
May 02, 2006
5.658
5.663
5.566
5.583
38,156,200
-0.06(-0.98%)
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
.