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 (%)
Sep 30, 2003
3.389
3.389
3.300
3.345
74,718,800
-0.04(-1.33%)
Sep 29, 2003
3.353
3.400
3.327
3.389
63,787,008
+0.04(+1.13%)
Sep 26, 2003
3.343
3.382
3.325
3.351
82,352,816
+0.02(+0.73%)
Sep 25, 2003
3.441
3.448
3.327
3.327
93,913,824
-0.12(-3.51%)
Sep 24, 2003
3.486
3.493
3.440
3.448
104,053,152
-0.08(-2.16%)
Sep 23, 2003
3.538
3.543
3.474
3.524
56,565,716
+0.02(+0.49%)
Sep 22, 2003
3.602
3.605
3.495
3.507
68,128,464
-0.15(-4.02%)
Sep 19, 2003
3.623
3.695
3.612
3.654
91,800,408
+0.03(+0.86%)
Sep 18, 2003
3.524
3.630
3.522
3.623
88,664,136
+0.11(+3.00%)
Sep 17, 2003
3.524
3.583
3.486
3.517
69,343,496
-0.01(-0.20%)
Sep 16, 2003
3.438
3.541
3.429
3.524
69,763,168
+0.10(+2.87%)
Sep 15, 2003
3.422
3.452
3.419
3.426
63,711,176
-0.04(-1.25%)
Sep 12, 2003
3.453
3.479
3.438
3.469
35,832,072
-0.02(-0.50%)
Sep 11, 2003
3.481
3.524
3.438
3.486
68,563,192
+0.02(+0.60%)
Sep 10, 2003
3.491
3.505
3.441
3.465
59,110,968
-0.07(-1.95%)
Sep 09, 2003
3.528
3.593
3.516
3.535
61,965,908
-0.01(-0.20%)
Sep 08, 2003
3.505
3.567
3.493
3.541
64,615,936
+0.05(+1.33%)
Sep 05, 2003
3.548
3.583
3.490
3.495
78,545,648
-0.10(-2.65%)
Sep 04, 2003
3.578
3.607
3.557
3.590
47,405,820
+0.02(+0.68%)
Sep 03, 2003
3.507
3.593
3.495
3.566
86,094,576
+0.08(+2.18%)
Sep 02, 2003
3.472
3.509
3.464
3.490
61,184,448
+0.05(+1.35%)
Aug 29, 2003
3.400
3.469
3.391
3.443
56,273,392
+0.03(+0.81%)
Aug 28, 2003
3.395
3.421
3.360
3.415
48,474,396
+0.04(+1.28%)
Aug 27, 2003
3.384
3.391
3.360
3.372
47,178,908
-0.01(-0.31%)
Aug 26, 2003
3.334
3.386
3.334
3.382
60,622,372
+0.03(+0.93%)
Aug 25, 2003
3.351
3.403
3.334
3.351
59,233,108
-0.01(-0.26%)
Aug 22, 2003
3.488
3.498
3.353
3.360
107,277,992
-0.07(-1.97%)
Aug 21, 2003
3.455
3.455
3.369
3.427
163,233,584
+0.01(+0.20%)
Aug 20, 2003
3.453
3.481
3.369
3.421
297,039,040
-0.40(-10.45%)
Aug 19, 2003
3.887
4.129
3.768
3.820
67,673,480
-0.00(-0.09%)
Aug 18, 2003
3.704
3.852
3.702
3.823
67,686,792
+0.13(+3.41%)
Aug 15, 2003
3.695
3.764
3.654
3.697
36,752,464
+0.04(+1.18%)
Aug 14, 2003
3.662
3.688
3.623
3.654
46,546,792
+0.02(+0.48%)
Aug 13, 2003
3.666
3.688
3.611
3.636
59,175,220
+0.02(+0.48%)
Aug 12, 2003
3.455
3.626
3.452
3.619
74,825,888
+0.17(+4.96%)
Aug 11, 2003
3.438
3.462
3.424
3.448
47,211,324
-0.02(-0.60%)
Aug 08, 2003
3.395
3.471
3.357
3.469
58,892,736
+0.13(+3.99%)
Aug 07, 2003
3.360
3.421
3.310
3.336
99,877,832
-0.10(-2.92%)
Aug 06, 2003
3.445
3.459
3.300
3.436
89,164,272
-0.01(-0.40%)
Aug 05, 2003
3.595
3.602
3.438
3.450
78,583,272
-0.14(-3.99%)
Aug 04, 2003
3.654
3.661
3.550
3.593
46,444,912
-0.03(-0.81%)
Aug 01, 2003
3.628
3.714
3.623
3.623
55,051,416
-0.03(-0.94%)
Jul 31, 2003
3.680
3.759
3.628
3.657
67,067,992
+0.03(+0.71%)
Jul 30, 2003
3.681
3.695
3.628
3.631
55,398,152
-0.04(-1.18%)
Jul 29, 2003
3.693
3.761
3.671
3.674
58,433,120
-0.02(-0.51%)
Jul 28, 2003
3.697
3.742
3.647
3.693
50,298,388
-0.00(-0.09%)
Jul 25, 2003
3.647
3.707
3.415
3.697
65,320,988
+0.05(+1.42%)
Jul 24, 2003
3.801
3.813
3.524
3.645
66,153,392
-0.18(-4.65%)
Jul 23, 2003
3.801
3.823
3.697
3.823
49,142,404
+0.03(+0.73%)
Jul 22, 2003
3.801
3.818
3.749
3.795
66,667,420
+0.02(+0.64%)
Jul 21, 2003
3.809
3.832
3.725
3.771
69,101,528
-0.12(-3.19%)
Jul 18, 2003
3.818
3.939
3.764
3.896
77,198,640
+0.13(+3.39%)
Jul 17, 2003
3.842
3.877
3.740
3.768
59,304,888
-0.15(-3.92%)
Jul 16, 2003
4.041
4.068
3.890
3.921
58,602,728
-0.03(-0.87%)
Jul 15, 2003
4.061
4.094
3.925
3.956
74,943,976
-0.11(-2.64%)
Jul 14, 2003
3.991
4.094
3.989
4.063
89,950,368
+0.11(+2.89%)
Jul 11, 2003
3.749
3.949
3.749
3.949
87,553,880
+0.14(+3.67%)
Jul 10, 2003
3.896
3.909
3.738
3.809
92,238,600
-0.15(-3.84%)
Jul 09, 2003
3.844
3.999
3.820
3.961
113,057,920
+0.14(+3.71%)
Jul 08, 2003
3.809
3.852
3.778
3.820
83,305,040
+0.01(+0.27%)
Jul 07, 2003
3.764
3.818
3.714
3.809
83,374,504
+0.13(+3.52%)
Jul 03, 2003
3.628
3.719
3.628
3.680
30,836,504
-0.04(-1.21%)
Jul 02, 2003
3.680
3.737
3.655
3.725
74,982,176
+0.07(+1.79%)
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
.