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
)
31.19
+0.12 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 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, 2012
2.916
2.954
2.902
2.916
113,378,800
+0.02(+0.60%)
Aug 30, 2012
2.915
2.935
2.897
2.899
91,577,224
-0.03(-0.94%)
Aug 29, 2012
2.913
2.953
2.906
2.927
136,125,200
-0.05(-1.57%)
Aug 27, 2012
3.049
3.064
2.965
2.973
157,672,704
-0.06(-2.10%)
Aug 24, 2012
3.049
3.065
3.023
3.037
128,016,376
-0.01(-0.31%)
Aug 23, 2012
3.118
3.148
3.034
3.047
421,249,024
-0.27(-8.15%)
Aug 22, 2012
3.369
3.391
3.300
3.317
217,225,648
-0.13(-3.66%)
Aug 21, 2012
3.493
3.500
3.414
3.443
121,718,336
-0.03(-0.80%)
Aug 20, 2012
3.378
3.478
3.350
3.471
103,675,008
+0.10(+2.92%)
Aug 17, 2012
3.372
3.374
3.327
3.372
84,663,208
+0.00(+0.00%)
Aug 16, 2012
3.357
3.386
3.321
3.372
103,234,376
+0.04(+1.19%)
Aug 15, 2012
3.333
3.352
3.314
3.333
63,601,308
-0.01(-0.36%)
Aug 14, 2012
3.414
3.431
3.329
3.345
104,637,440
-0.04(-1.33%)
Aug 13, 2012
3.402
3.467
3.365
3.390
80,246,448
-0.01(-0.41%)
Aug 10, 2012
3.334
3.409
3.331
3.403
105,180,112
+0.05(+1.49%)
Aug 09, 2012
3.352
3.379
3.293
3.353
116,878,488
+0.00(+0.00%)
Aug 08, 2012
3.365
3.412
3.324
3.353
260,412,112
+0.08(+2.37%)
Aug 07, 2012
3.207
3.291
3.198
3.276
113,853,792
+0.05(+1.44%)
Aug 06, 2012
3.160
3.251
3.150
3.229
88,663,344
+0.07(+2.35%)
Aug 03, 2012
3.080
3.167
3.061
3.155
109,912,816
+0.12(+4.05%)
Aug 02, 2012
3.042
3.141
3.008
3.032
180,363,040
-0.02(-0.62%)
Aug 01, 2012
3.163
3.188
3.042
3.051
166,822,864
-0.10(-3.18%)
Jul 31, 2012
3.134
3.184
3.110
3.151
93,174,528
-0.00(-0.11%)
Jul 30, 2012
3.188
3.220
3.141
3.155
72,363,840
-0.05(-1.64%)
Jul 27, 2012
3.137
3.229
3.105
3.207
107,149,816
+0.10(+3.08%)
Jul 26, 2012
3.118
3.144
3.074
3.112
96,462,368
+0.04(+1.29%)
Jul 25, 2012
3.122
3.143
3.063
3.072
99,750,144
-0.04(-1.14%)
Jul 24, 2012
3.151
3.162
3.077
3.107
120,248,056
-0.05(-1.72%)
Jul 23, 2012
3.175
3.188
3.110
3.162
100,768,560
-0.05(-1.64%)
Jul 20, 2012
3.277
3.289
3.208
3.214
85,747,280
-0.08(-2.57%)
Jul 19, 2012
3.329
3.346
3.286
3.299
88,323,808
-0.04(-1.06%)
Jul 18, 2012
3.253
3.369
3.248
3.334
163,866,992
+0.07(+2.28%)
Jul 17, 2012
3.276
3.283
3.196
3.260
119,567,064
+0.01(+0.32%)
Jul 16, 2012
3.260
3.300
3.241
3.250
86,093,456
-0.03(-0.90%)
Jul 13, 2012
3.315
3.317
3.243
3.279
176,916,352
-0.06(-1.91%)
Jul 12, 2012
3.334
3.367
3.289
3.343
136,104,880
-0.06(-1.73%)
Jul 11, 2012
3.300
3.426
3.291
3.402
142,187,056
+0.10(+3.03%)
Jul 10, 2012
3.348
3.386
3.286
3.302
97,224,176
-0.06(-1.65%)
Jul 09, 2012
3.374
3.383
3.326
3.357
71,897,296
-0.02(-0.72%)
Jul 06, 2012
3.447
3.479
3.360
3.381
95,708,520
-0.12(-3.50%)
Jul 05, 2012
3.502
3.529
3.478
3.504
60,925,708
-0.01(-0.39%)
Jul 03, 2012
3.441
3.519
3.435
3.518
42,489,240
+0.03(+0.99%)
Jul 02, 2012
3.474
3.497
3.433
3.483
85,950,216
+0.01(+0.25%)
Jun 29, 2012
3.429
3.481
3.414
3.474
108,954,448
+0.13(+3.87%)
Jun 28, 2012
3.340
3.352
3.303
3.345
92,270,592
-0.03(-0.77%)
Jun 27, 2012
3.345
3.386
3.340
3.371
66,666,988
+0.03(+0.80%)
Jun 26, 2012
3.378
3.402
3.324
3.344
123,015,304
-0.03(-0.97%)
Jun 25, 2012
3.486
3.502
3.364
3.377
130,852,944
-0.14(-4.05%)
Jun 22, 2012
3.521
3.580
3.504
3.519
93,185,152
+0.01(+0.37%)
Jun 21, 2012
3.642
3.654
3.493
3.506
113,687,360
-0.15(-4.09%)
Jun 20, 2012
3.602
3.666
3.568
3.656
100,373,232
+0.06(+1.68%)
Jun 19, 2012
3.657
3.664
3.585
3.595
125,690,768
-0.04(-1.14%)
Jun 18, 2012
3.714
3.733
3.623
3.637
123,540,248
-0.10(-2.73%)
Jun 15, 2012
3.754
3.799
3.727
3.739
101,002,680
+0.01(+0.23%)
Jun 14, 2012
3.711
3.756
3.695
3.730
62,947,112
+0.02(+0.51%)
Jun 13, 2012
3.716
3.751
3.687
3.711
66,893,400
-0.04(-1.01%)
Jun 12, 2012
3.709
3.766
3.695
3.749
64,849,748
+0.05(+1.35%)
Jun 11, 2012
3.863
3.875
3.694
3.699
83,341,864
-0.16(-4.03%)
Jun 08, 2012
3.822
3.861
3.790
3.854
66,154,332
+0.04(+1.13%)
Jun 07, 2012
3.887
3.930
3.803
3.811
82,964,488
-0.05(-1.30%)
Jun 06, 2012
3.749
3.863
3.747
3.861
85,243,160
+0.12(+3.09%)
Jun 05, 2012
3.645
3.758
3.638
3.746
116,838,128
+0.11(+2.94%)
Jun 04, 2012
3.678
3.701
3.606
3.638
105,338,096
-0.03(-0.89%)
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
.