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 (%)
Apr 30, 2015
5.755
5.781
5.673
5.696
60,888,324
-0.06(-1.05%)
Apr 29, 2015
5.725
5.798
5.682
5.757
50,014,200
+0.01(+0.24%)
Apr 28, 2015
5.734
5.743
5.655
5.743
51,722,064
+0.03(+0.51%)
Apr 27, 2015
5.769
5.769
5.701
5.713
48,685,984
-0.03(-0.57%)
Apr 24, 2015
5.831
5.831
5.727
5.746
44,112,480
-0.02(-0.36%)
Apr 23, 2015
5.736
5.822
5.724
5.767
49,852,636
-0.02(-0.39%)
Apr 22, 2015
5.753
5.814
5.706
5.789
52,489,252
+0.05(+0.90%)
Apr 21, 2015
5.786
5.808
5.687
5.738
54,200,500
-0.03(-0.60%)
Apr 20, 2015
5.637
5.779
5.636
5.772
61,922,244
+0.15(+2.71%)
Apr 17, 2015
5.625
5.665
5.586
5.620
61,723,540
-0.05(-0.85%)
Apr 16, 2015
5.693
5.731
5.667
5.668
43,757,312
-0.04(-0.70%)
Apr 15, 2015
5.655
5.748
5.637
5.708
64,838,948
+0.09(+1.60%)
Apr 14, 2015
5.648
5.649
5.534
5.618
65,553,020
-0.03(-0.55%)
Apr 13, 2015
5.548
5.675
5.511
5.649
114,044,768
+0.10(+1.84%)
Apr 10, 2015
5.470
5.565
5.411
5.548
89,831,576
+0.10(+1.77%)
Apr 09, 2015
5.451
5.488
5.419
5.451
43,667,656
+0.01(+0.10%)
Apr 08, 2015
5.442
5.523
5.376
5.446
67,517,464
+0.02(+0.32%)
Apr 07, 2015
5.482
5.495
5.428
5.428
48,880,172
-0.07(-1.29%)
Apr 06, 2015
5.368
5.508
5.356
5.499
53,431,220
+0.07(+1.37%)
Apr 02, 2015
10.82
5.425
5.425
5.425
54,345,340
+0.02(+0.35%)
Apr 01, 2015
5.503
5.504
5.394
5.406
89,871,368
+0.02(+0.42%)
Mar 31, 2015
5.406
5.433
5.363
5.383
79,426,112
-0.07(-1.30%)
Mar 30, 2015
5.508
5.525
5.439
5.454
64,354,628
+0.01(+0.25%)
Mar 27, 2015
5.565
5.586
5.361
5.440
113,715,176
-0.09(-1.62%)
Mar 26, 2015
5.513
5.629
5.454
5.530
79,345,288
-0.03(-0.59%)
Mar 25, 2015
5.774
5.788
5.563
5.563
65,481,808
-0.19(-3.33%)
Mar 24, 2015
5.774
5.788
5.720
5.755
64,282,508
-0.02(-0.42%)
Mar 23, 2015
5.753
5.829
5.743
5.779
73,648,360
+0.03(+0.51%)
Mar 20, 2015
5.677
5.802
5.677
5.750
145,518,880
+0.08(+1.34%)
Mar 19, 2015
5.691
5.708
5.637
5.674
68,190,368
-0.03(-0.58%)
Mar 18, 2015
5.591
5.729
5.556
5.706
80,393,760
+0.10(+1.85%)
Mar 17, 2015
5.577
5.610
5.563
5.603
60,244,444
+0.01(+0.15%)
Mar 16, 2015
5.598
5.651
5.561
5.594
72,346,312
-0.01(-0.15%)
Mar 13, 2015
5.630
5.630
5.529
5.603
85,928,608
-0.05(-0.89%)
Mar 12, 2015
5.465
5.667
5.444
5.653
151,956,208
+0.02(+0.34%)
Mar 11, 2015
5.698
5.698
5.599
5.634
79,660,648
-0.01(-0.18%)
Mar 10, 2015
5.738
5.738
5.613
5.644
96,266,056
-0.05(-0.85%)
Mar 09, 2015
5.706
5.717
5.636
5.693
81,831,136
-0.04(-0.69%)
Mar 06, 2015
5.839
5.865
5.720
5.732
100,789,608
-0.14(-2.41%)
Mar 05, 2015
5.922
5.931
5.846
5.874
105,488,096
-0.03(-0.56%)
Mar 04, 2015
11.90
5.973
5.876
5.907
89,669,960
-0.07(-1.10%)
Mar 03, 2015
12.07
12.11
5.960
5.973
79,218,648
-0.06(-1.00%)
Mar 02, 2015
6.019
6.069
5.960
6.033
90,986,792
+0.01(+0.23%)
Feb 27, 2015
5.871
6.045
5.860
6.019
170,978,624
+0.14(+2.44%)
Feb 26, 2015
11.92
11.97
5.820
5.876
188,130,368
-0.11(-1.90%)
Feb 25, 2015
12.22
12.33
5.947
5.990
364,488,992
-0.66(-9.92%)
Feb 24, 2015
6.607
6.687
6.567
6.650
93,559,432
+0.05(+0.79%)
Feb 23, 2015
6.648
6.651
6.551
6.598
57,579,692
-0.03(-0.52%)
Feb 20, 2015
6.624
6.650
6.536
6.632
43,519,840
+0.00(+0.03%)
Feb 19, 2015
6.591
6.635
6.538
6.631
33,179,360
+0.04(+0.60%)
Feb 18, 2015
6.665
6.665
6.550
6.591
47,730,980
-0.07(-0.99%)
Feb 17, 2015
6.660
6.714
6.617
6.657
43,816,184
-0.01(-0.08%)
Feb 13, 2015
13.23
6.662
6.662
6.662
42,254,964
+0.03(+0.50%)
Feb 12, 2015
6.641
6.712
6.605
6.629
53,160,292
+0.03(+0.50%)
Feb 11, 2015
6.546
6.641
6.544
6.596
46,036,324
+0.05(+0.77%)
Feb 10, 2015
6.546
6.619
6.506
6.546
45,040,524
+0.04(+0.66%)
Feb 09, 2015
6.536
6.537
6.446
6.503
46,121,648
-0.05(-0.82%)
Feb 06, 2015
6.555
6.677
6.536
6.556
48,514,532
+0.00(+0.00%)
Feb 05, 2015
6.560
6.596
6.531
6.556
36,490,172
+0.01(+0.13%)
Feb 04, 2015
6.498
6.615
6.498
6.548
60,658,620
+0.02(+0.34%)
Feb 03, 2015
6.340
6.531
6.340
6.525
84,567,224
+0.22(+3.56%)
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
.