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 (%)
Apr 30, 2008
8.298
8.298
7.966
8.008
95,760,600
-0.26(-3.11%)
Apr 29, 2008
8.222
8.298
8.175
8.265
54,743,712
+0.04(+0.53%)
Apr 28, 2008
8.198
8.275
8.163
8.222
47,019,860
+0.02(+0.30%)
Apr 25, 2008
8.345
8.345
8.080
8.198
71,419,000
-0.16(-1.86%)
Apr 24, 2008
8.296
8.457
8.267
8.353
60,776,900
+0.06(+0.71%)
Apr 23, 2008
8.324
8.393
8.248
8.294
60,743,900
-0.03(-0.33%)
Apr 22, 2008
8.353
8.372
8.244
8.322
56,876,320
-0.05(-0.58%)
Apr 21, 2008
8.284
8.384
8.224
8.370
46,899,212
+0.05(+0.56%)
Apr 18, 2008
8.262
8.379
8.246
8.324
96,886,448
+0.15(+1.84%)
Apr 17, 2008
8.182
8.206
8.072
8.174
54,267,680
+0.04(+0.45%)
Apr 16, 2008
8.034
8.161
8.006
8.137
74,651,592
+0.22(+2.79%)
Apr 15, 2008
7.954
7.970
7.825
7.916
49,509,516
+0.00(+0.00%)
Apr 14, 2008
7.838
7.990
7.812
7.916
50,443,708
+0.06(+0.77%)
Apr 11, 2008
7.994
8.008
7.835
7.856
59,484,988
-0.19(-2.36%)
Apr 10, 2008
7.930
8.091
7.930
8.046
62,787,948
+0.08(+1.04%)
Apr 09, 2008
7.958
7.987
7.819
7.963
68,768,400
+0.00(+0.04%)
Apr 08, 2008
7.869
7.982
7.807
7.959
71,735,392
+0.03(+0.33%)
Apr 07, 2008
8.025
8.108
7.901
7.933
81,683,920
-0.08(-1.03%)
Apr 04, 2008
8.110
8.163
7.980
8.016
71,550,720
-0.10(-1.19%)
Apr 03, 2008
8.096
8.167
8.011
8.113
87,941,064
-0.05(-0.57%)
Apr 02, 2008
8.215
8.293
8.084
8.160
75,775,768
-0.06(-0.76%)
Apr 01, 2008
7.966
8.269
7.966
8.222
101,881,328
+0.33(+4.23%)
Mar 31, 2008
7.947
8.051
7.888
7.888
129,754,128
-0.07(-0.93%)
Mar 28, 2008
8.111
8.155
7.935
7.963
58,949,788
-0.10(-1.18%)
Mar 27, 2008
8.141
8.179
8.021
8.058
70,733,064
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.063
8.179
79,495,760
-0.16(-1.91%)
Mar 25, 2008
8.267
8.374
8.224
8.338
60,565,528
+0.06(+0.69%)
Mar 24, 2008
8.070
8.376
7.997
8.281
95,823,896
+0.25(+3.08%)
Mar 21, 2008
8.060
8.179
7.982
8.034
163,526,800
-0.00(-0.00%)
Mar 20, 2008
8.060
8.179
7.982
8.034
163,525,648
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,020,360
-0.23(-2.80%)
Mar 18, 2008
8.132
8.281
8.087
8.281
86,947,392
+0.26(+3.25%)
Mar 17, 2008
7.761
8.117
7.688
8.020
101,566,984
+0.09(+1.09%)
Mar 14, 2008
8.179
8.180
7.792
7.933
106,233,216
-0.19(-2.34%)
Mar 13, 2008
8.049
8.210
7.963
8.123
90,655,800
-0.04(-0.53%)
Mar 12, 2008
8.234
8.291
8.139
8.167
70,924,272
-0.11(-1.36%)
Mar 11, 2008
8.236
8.293
8.053
8.279
84,120,808
+0.21(+2.59%)
Mar 10, 2008
8.165
8.193
8.053
8.070
66,196,612
-0.10(-1.27%)
Mar 07, 2008
8.174
8.322
8.075
8.174
72,857,896
-0.08(-0.98%)
Mar 06, 2008
8.296
8.431
8.239
8.255
93,095,912
-0.09(-1.10%)
Mar 05, 2008
8.395
8.440
8.258
8.346
72,208,032
-0.02(-0.29%)
Mar 04, 2008
8.172
8.383
8.118
8.370
93,710,248
+0.15(+1.79%)
Mar 03, 2008
8.227
8.272
8.144
8.224
70,483,240
-0.03(-0.36%)
Feb 29, 2008
8.312
8.400
8.225
8.253
82,116,776
-0.13(-1.61%)
Feb 28, 2008
8.398
8.431
8.320
8.388
91,335,152
-0.07(-0.80%)
Feb 27, 2008
8.466
8.550
8.405
8.455
83,895,760
-0.04(-0.53%)
Feb 26, 2008
8.275
8.585
8.231
8.500
118,265,664
+0.18(+2.22%)
Feb 25, 2008
8.179
8.350
8.146
8.315
97,678,568
+0.13(+1.54%)
Feb 22, 2008
8.108
8.205
8.008
8.189
81,865,576
+0.10(+1.22%)
Feb 21, 2008
8.198
8.265
8.041
8.091
110,739,384
-0.11(-1.29%)
Feb 20, 2008
7.923
8.246
7.861
8.196
232,816,720
+0.60(+7.94%)
Feb 19, 2008
7.673
7.804
7.593
7.593
184,306,624
+0.01(+0.18%)
Feb 18, 2008
7.455
7.652
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.455
7.652
7.396
7.579
109,727,640
+0.11(+1.41%)
Feb 14, 2008
7.524
7.536
7.393
7.474
114,893,904
-0.14(-1.79%)
Feb 13, 2008
7.450
7.685
7.450
7.610
101,252,848
+0.20(+2.73%)
Feb 12, 2008
7.391
7.500
7.313
7.408
114,523,968
+0.04(+0.59%)
Feb 11, 2008
7.298
7.365
7.244
7.365
78,207,472
+0.13(+1.79%)
Feb 08, 2008
7.038
7.291
7.007
7.235
130,242,336
+0.24(+3.41%)
Feb 07, 2008
7.222
7.222
6.938
6.997
281,836,032
-0.29(-3.94%)
Feb 06, 2008
7.462
7.507
7.267
7.284
107,909,568
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,162,440
-0.19(-2.45%)
Feb 04, 2008
7.645
7.721
7.577
7.612
72,062,928
-0.06(-0.81%)
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
.