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, 2009
8.165
8.229
8.063
8.156
123,831,584
-0.04(-0.48%)
Sep 29, 2009
8.234
8.284
8.165
8.196
113,740,664
-0.06(-0.73%)
Sep 28, 2009
8.115
8.293
8.094
8.256
96,529,640
+0.13(+1.64%)
Sep 25, 2009
8.018
8.160
8.009
8.123
115,645,352
+0.03(+0.32%)
Sep 24, 2009
8.127
8.203
8.035
8.098
76,577,608
-0.01(-0.13%)
Sep 23, 2009
8.101
8.269
8.089
8.108
92,529,288
-0.01(-0.17%)
Sep 22, 2009
8.111
8.149
8.085
8.122
82,960,432
+0.11(+1.42%)
Sep 21, 2009
7.883
8.030
7.863
8.008
66,609,604
+0.03(+0.43%)
Sep 18, 2009
7.939
8.034
7.901
7.973
115,296,720
+0.08(+0.96%)
Sep 17, 2009
7.868
7.989
7.842
7.897
70,432,840
+0.02(+0.19%)
Sep 16, 2009
7.904
7.940
7.849
7.882
80,330,472
-0.00(-0.04%)
Sep 15, 2009
7.899
7.921
7.819
7.885
64,178,552
-0.01(-0.13%)
Sep 14, 2009
7.831
7.947
7.830
7.895
74,759,704
-0.07(-0.87%)
Sep 11, 2009
8.030
8.039
7.925
7.964
74,323,712
-0.07(-0.86%)
Sep 10, 2009
7.925
8.034
7.907
8.034
85,912,168
+0.09(+1.13%)
Sep 09, 2009
7.825
7.944
7.776
7.944
95,402,152
+0.09(+1.12%)
Sep 08, 2009
7.793
7.857
7.771
7.856
60,734,432
+0.06(+0.82%)
Sep 04, 2009
7.688
7.800
7.683
7.792
50,858,212
+0.11(+1.46%)
Sep 03, 2009
7.657
7.738
7.629
7.679
65,003,560
+0.03(+0.45%)
Sep 02, 2009
7.541
7.688
7.533
7.645
93,590,344
+0.07(+0.94%)
Sep 01, 2009
7.712
7.792
7.541
7.574
95,614,856
-0.18(-2.34%)
Aug 31, 2009
7.621
7.766
7.588
7.755
74,448,464
+0.02(+0.29%)
Aug 28, 2009
7.819
7.869
7.702
7.733
113,382,936
-0.01(-0.11%)
Aug 27, 2009
7.676
7.754
7.635
7.742
86,939,792
+0.06(+0.83%)
Aug 26, 2009
7.702
7.731
7.619
7.678
82,563,112
-0.04(-0.54%)
Aug 25, 2009
7.766
7.802
7.688
7.719
104,719,552
-0.02(-0.25%)
Aug 24, 2009
7.745
7.795
7.693
7.738
87,526,328
+0.00(+0.02%)
Aug 21, 2009
7.636
7.747
7.572
7.736
109,605,488
+0.14(+1.82%)
Aug 20, 2009
7.512
7.615
7.500
7.598
72,629,288
+0.03(+0.34%)
Aug 19, 2009
7.356
7.602
7.346
7.572
146,558,080
-0.02(-0.30%)
Aug 18, 2009
7.484
7.621
7.424
7.595
141,826,256
+0.11(+1.52%)
Aug 17, 2009
7.538
7.553
7.410
7.481
72,449,336
-0.14(-1.79%)
Aug 14, 2009
7.659
7.683
7.541
7.617
67,311,888
-0.04(-0.59%)
Aug 13, 2009
7.638
7.686
7.564
7.662
66,978,700
+0.03(+0.38%)
Aug 12, 2009
7.463
7.688
7.458
7.633
79,829,624
+0.14(+1.82%)
Aug 11, 2009
7.503
7.550
7.481
7.496
62,489,920
-0.05(-0.64%)
Aug 10, 2009
7.493
7.558
7.460
7.545
70,462,776
+0.02(+0.30%)
Aug 07, 2009
7.403
7.555
7.339
7.522
111,544,280
+0.23(+3.15%)
Aug 06, 2009
7.453
7.496
7.280
7.292
98,481,112
-0.18(-2.43%)
Aug 05, 2009
7.500
7.501
7.384
7.474
78,083,328
-0.03(-0.37%)
Aug 04, 2009
7.443
7.515
7.429
7.501
83,177,360
+0.02(+0.25%)
Aug 03, 2009
7.493
7.533
7.422
7.482
77,261,616
+0.00(+0.02%)
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%)
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
.