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 (%)
Mar 30, 2001
5.294
5.463
5.199
5.402
25,299,610
+0.11(+2.06%)
Mar 29, 2001
5.238
5.480
5.098
5.294
23,255,800
+0.06(+1.06%)
Mar 28, 2001
5.497
5.497
5.157
5.238
38,176,600
-0.34(-6.07%)
Mar 27, 2001
5.468
5.648
5.442
5.577
35,200,892
+0.11(+1.99%)
Mar 26, 2001
5.399
5.546
5.399
5.468
27,919,924
+0.08(+1.54%)
Mar 23, 2001
5.337
5.525
5.271
5.385
40,351,804
+0.05(+0.91%)
Mar 22, 2001
5.053
5.399
5.053
5.337
45,118,380
+0.29(+5.68%)
Mar 21, 2001
5.064
5.254
4.837
5.050
33,798,412
-0.01(-0.27%)
Mar 20, 2001
5.269
5.442
5.062
5.064
34,028,784
-0.21(-3.90%)
Mar 19, 2001
4.872
5.306
4.872
5.269
39,637,540
+0.41(+8.54%)
Mar 16, 2001
5.304
5.356
4.855
4.855
81,515,112
-0.45(-8.47%)
Mar 15, 2001
5.347
5.484
5.294
5.304
29,772,146
-0.04(-0.81%)
Mar 14, 2001
5.459
5.572
5.228
5.347
42,520,060
-0.11(-2.06%)
Mar 13, 2001
5.218
5.477
5.218
5.459
36,254,344
+0.30(+5.76%)
Mar 12, 2001
5.226
5.554
5.143
5.162
43,261,528
-0.06(-1.22%)
Mar 09, 2001
5.471
5.471
5.164
5.226
35,419,684
-0.25(-4.48%)
Mar 08, 2001
5.589
5.598
5.373
5.471
29,900,644
-0.12(-2.10%)
Mar 07, 2001
5.554
5.682
5.530
5.589
34,611,076
+0.03(+0.62%)
Mar 06, 2001
5.409
5.701
5.409
5.554
40,378,432
+0.31(+5.83%)
Mar 05, 2001
5.114
5.338
5.114
5.249
24,236,320
+0.15(+2.91%)
Mar 02, 2001
5.010
5.313
4.872
5.100
49,871,644
+0.09(+1.79%)
Mar 01, 2001
4.984
5.097
4.768
5.010
56,096,844
+0.03(+0.52%)
Feb 28, 2001
4.941
5.078
4.841
4.984
54,955,412
+0.04(+0.87%)
Feb 27, 2001
5.174
5.174
4.915
4.941
50,840,588
-0.24(-4.67%)
Feb 26, 2001
5.183
5.316
5.081
5.183
49,429,428
+0.00(+0.00%)
Feb 23, 2001
5.143
5.226
4.915
5.183
51,707,660
+0.04(+0.77%)
Feb 22, 2001
5.185
5.338
5.097
5.143
60,776,020
-0.04(-0.80%)
Feb 21, 2001
5.269
5.527
5.183
5.185
49,025,988
-0.08(-1.61%)
Feb 20, 2001
5.627
5.627
5.183
5.269
64,792,448
-0.45(-7.94%)
Feb 16, 2001
5.788
5.788
5.408
5.724
71,179,720
-0.56(-8.86%)
Feb 15, 2001
5.941
6.392
5.926
6.280
58,312,564
+0.34(+5.70%)
Feb 14, 2001
5.736
5.960
5.632
5.941
37,695,024
+0.21(+3.58%)
Feb 13, 2001
5.710
5.909
5.710
5.736
38,980,004
+0.10(+1.84%)
Feb 12, 2001
5.788
5.829
5.554
5.632
35,967,248
-0.16(-2.69%)
Feb 09, 2001
6.016
6.016
5.682
5.788
35,479,884
-0.23(-3.85%)
Feb 08, 2001
6.220
6.237
5.995
6.019
33,422,180
-0.20(-3.22%)
Feb 07, 2001
6.356
6.356
6.147
6.220
28,136,404
-0.14(-2.17%)
Feb 06, 2001
6.099
6.461
6.090
6.358
30,745,720
+0.26(+4.25%)
Feb 05, 2001
6.168
6.168
5.941
6.099
26,212,408
-0.08(-1.26%)
Feb 02, 2001
6.368
6.434
6.176
6.176
26,593,850
-0.19(-3.01%)
Feb 01, 2001
6.366
6.389
6.178
6.368
24,419,804
+0.00(+0.03%)
Jan 31, 2001
6.531
6.556
6.283
6.366
29,751,308
-0.16(-2.51%)
Jan 30, 2001
6.484
6.550
6.306
6.531
43,605,348
+0.05(+0.72%)
Jan 29, 2001
5.922
6.520
5.807
6.484
45,781,128
+0.53(+8.97%)
Jan 26, 2001
5.950
5.993
5.712
5.950
30,871,902
+0.00(+0.00%)
Jan 25, 2001
6.047
6.100
5.896
5.950
35,685,364
-0.10(-1.60%)
Jan 24, 2001
5.983
6.112
5.983
6.047
37,517,328
+0.12(+2.01%)
Jan 23, 2001
5.960
5.983
5.668
5.928
35,666,264
-0.03(-0.55%)
Jan 22, 2001
6.156
6.156
5.831
5.960
34,572,872
-0.22(-3.50%)
Jan 19, 2001
6.014
6.296
6.014
6.176
75,366,896
+0.18(+3.06%)
Jan 18, 2001
5.572
6.047
5.572
5.993
67,974,216
+0.53(+9.71%)
Jan 17, 2001
5.366
5.561
5.366
5.463
57,582,676
+0.22(+4.12%)
Jan 16, 2001
5.302
5.333
5.173
5.247
62,486,432
-0.06(-1.04%)
Jan 12, 2001
5.485
5.485
5.173
5.302
123,870,792
-0.29(-5.22%)
Jan 11, 2001
5.485
5.691
5.409
5.594
97,455,216
+0.11(+1.98%)
Jan 10, 2001
5.452
5.529
5.269
5.485
62,588,304
+0.03(+0.60%)
Jan 09, 2001
5.420
5.615
5.376
5.452
36,599,320
+0.03(+0.61%)
Jan 08, 2001
5.290
5.475
5.280
5.420
37,796,896
+0.13(+2.45%)
Jan 05, 2001
5.983
6.026
5.290
5.290
55,412,104
-0.69(-11.58%)
Jan 04, 2001
5.917
6.296
5.917
5.983
56,754,964
+0.10(+1.67%)
Jan 03, 2001
5.226
6.004
5.193
5.884
82,536,728
+0.66(+12.59%)
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
.