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
+0.42 (+1.18%)
Official Closing 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 (%)
Aug 31, 2010
6.550
6.683
6.520
6.584
224,595
-0.06(-0.88%)
Aug 30, 2010
6.666
6.771
6.610
6.642
176,800,496
+0.13(+2.04%)
Aug 27, 2010
6.496
6.610
6.399
6.509
216,840,528
-0.05(-0.82%)
Aug 26, 2010
6.565
6.627
6.531
6.563
70,829
+0.01(+0.10%)
Aug 25, 2010
6.539
6.613
6.520
6.556
44,361
-0.06(-0.88%)
Aug 24, 2010
6.615
6.663
6.574
6.615
287,580
-0.08(-1.18%)
Aug 23, 2010
6.848
6.858
6.620
6.694
218,212,544
-0.14(-2.03%)
Aug 20, 2010
6.942
6.959
6.743
6.832
226,620,112
-0.16(-2.23%)
Aug 19, 2010
7.136
7.150
6.915
6.988
591,748
-0.10(-1.45%)
Aug 18, 2010
7.055
7.134
7.011
7.091
80,621
+0.09(+1.32%)
Aug 17, 2010
7.028
7.090
6.982
6.999
128,932
+0.05(+0.67%)
Aug 16, 2010
6.946
7.045
6.918
6.952
133,393,040
+0.02(+0.25%)
Aug 13, 2010
6.935
7.026
6.901
6.935
171,902,496
+0.05(+0.77%)
Aug 12, 2010
6.898
6.939
6.850
6.882
307,043,040
-0.11(-1.55%)
Aug 11, 2010
7.215
7.227
6.971
6.990
336,778,240
-0.35(-4.77%)
Aug 10, 2010
7.337
7.369
7.229
7.340
186,148
+0.02(+0.21%)
Aug 09, 2010
7.453
7.517
7.275
7.325
1,170,197,760
+0.15(+2.08%)
Aug 06, 2010
7.199
7.942
7.175
7.175
170,793,696
-0.77(-9.71%)
Aug 05, 2010
8.005
8.005
7.890
7.947
78,661,352
-0.07(-0.90%)
Aug 04, 2010
8.130
8.178
7.998
8.019
13,414
-0.10(-1.25%)
Aug 03, 2010
8.137
8.168
8.072
8.120
7,582
-0.03(-0.42%)
Aug 02, 2010
7.988
8.196
7.955
8.154
74,540,184
+0.26(+3.30%)
Jul 30, 2010
7.894
7.993
7.837
7.894
73,536,384
-0.06(-0.80%)
Jul 29, 2010
8.163
8.173
7.942
7.957
8,748
-0.20(-2.44%)
Jul 28, 2010
8.156
8.178
8.046
8.156
11,513
+0.00(+0.00%)
Jul 27, 2010
8.156
8.201
8.021
8.156
36,761
+0.17(+2.15%)
Jul 26, 2010
7.904
7.986
7.890
7.985
94,533,512
+0.07(+0.91%)
Jul 23, 2010
7.883
7.962
7.838
7.913
110,429,152
+0.01(+0.17%)
Jul 22, 2010
7.858
7.914
7.841
7.899
9,331
+0.10(+1.30%)
Jul 21, 2010
7.992
8.015
7.762
7.798
103,343,376
-0.19(-2.42%)
Jul 20, 2010
7.992
8.002
7.815
7.992
92,623,776
-0.01(-0.15%)
Jul 19, 2010
7.955
8.050
7.909
8.004
61,880,780
+0.08(+1.04%)
Jul 16, 2010
7.921
8.125
7.904
7.921
77,959,704
-0.16(-2.04%)
Jul 15, 2010
8.096
8.149
7.998
8.086
69,815,928
-0.03(-0.38%)
Jul 14, 2010
8.069
8.225
8.062
8.117
29,162
+0.10(+1.22%)
Jul 13, 2010
8.019
8.062
7.871
8.019
277,490
+0.19(+2.39%)
Jul 12, 2010
7.719
7.849
7.719
7.832
61,413,712
+0.07(+0.95%)
Jul 09, 2010
7.758
7.801
7.714
7.758
74,361,376
-0.04(-0.51%)
Jul 08, 2010
7.787
7.817
7.697
7.798
3,499
+0.09(+1.16%)
Jul 07, 2010
7.412
7.726
7.398
7.709
106,838,832
+0.31(+4.15%)
Jul 06, 2010
7.436
7.556
7.337
7.402
44,011
+0.06(+0.84%)
Jul 02, 2010
7.340
7.400
7.253
7.340
97,634,928
-0.00(-0.05%)
Jul 01, 2010
7.343
7.467
7.273
7.343
124,776,360
-0.08(-1.04%)
Jun 30, 2010
7.421
7.583
7.395
7.421
149,998
-0.16(-2.10%)
Jun 29, 2010
7.775
7.832
7.547
7.580
5,365
-0.29(-3.72%)
Jun 25, 2010
7.873
7.952
7.775
7.873
140,105,152
+0.01(+0.07%)
Jun 24, 2010
7.868
8.022
7.846
7.868
172,675
-0.17(-2.13%)
Jun 23, 2010
8.033
8.127
7.973
8.040
74,745,736
+0.02(+0.26%)
Jun 22, 2010
8.148
8.230
8.007
8.019
78,475
-0.13(-1.56%)
Jun 21, 2010
8.293
8.316
8.094
8.146
73,983,056
-0.08(-0.98%)
Jun 18, 2010
8.226
8.336
8.220
8.226
110,023,592
-0.04(-0.54%)
Jun 17, 2010
8.262
8.302
8.091
8.271
1,166
+0.04(+0.48%)
Jun 16, 2010
8.232
8.259
8.089
8.232
105,659,488
+0.01(+0.06%)
Jun 15, 2010
8.226
8.242
8.062
8.226
23,516
+0.19(+2.35%)
Jun 14, 2010
8.208
8.268
8.029
8.038
83,815,936
-0.05(-0.66%)
Jun 11, 2010
7.923
8.106
7.907
8.091
67,061,800
+0.12(+1.48%)
Jun 10, 2010
7.973
7.993
7.873
7.973
135,009
+0.19(+2.40%)
Jun 09, 2010
7.897
7.971
7.751
7.786
111,287,544
-0.08(-1.02%)
Jun 08, 2010
7.774
7.882
7.721
7.866
1,749
+0.11(+1.42%)
Jun 07, 2010
7.918
7.964
7.751
7.756
90,363,064
-0.14(-1.76%)
Jun 04, 2010
7.895
8.076
7.851
7.895
109,031,016
-0.25(-3.01%)
Jun 03, 2010
8.136
8.182
8.070
8.141
98,212,048
+0.04(+0.44%)
Jun 02, 2010
8.105
8.117
7.887
8.105
144,313,856
+0.29(+3.71%)
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
.