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 29, 2011
7.021
7.025
6.909
6.975
83,628,576
-0.03(-0.39%)
Apr 28, 2011
7.121
7.135
6.976
7.002
113,641,168
-0.09(-1.24%)
Apr 27, 2011
7.056
7.116
7.033
7.090
75,969,160
+0.06(+0.86%)
Apr 26, 2011
6.983
7.076
6.921
7.030
123,046,664
+0.03(+0.39%)
Apr 25, 2011
7.101
7.109
6.987
7.002
80,609,744
-0.08(-1.12%)
Apr 21, 2011
7.118
7.118
7.035
7.082
55,146,904
+0.02(+0.24%)
Apr 20, 2011
7.025
7.116
7.023
7.064
82,272,136
+0.16(+2.25%)
Apr 19, 2011
6.881
6.919
6.798
6.909
78,177,016
+0.04(+0.60%)
Apr 18, 2011
6.904
6.918
6.766
6.867
107,314,056
-0.09(-1.27%)
Apr 15, 2011
6.976
7.026
6.945
6.956
85,037,576
-0.02(-0.25%)
Apr 14, 2011
6.997
7.037
6.931
6.973
97,917,600
-0.13(-1.87%)
Apr 13, 2011
7.085
7.178
7.057
7.106
73,542,248
+0.08(+1.18%)
Apr 12, 2011
7.028
7.114
7.002
7.023
76,318,232
-0.07(-0.97%)
Apr 11, 2011
7.033
7.132
7.025
7.092
74,137,856
+0.06(+0.86%)
Apr 08, 2011
7.083
7.090
7.000
7.032
76,797,008
-0.07(-0.93%)
Apr 07, 2011
7.144
7.222
7.094
7.097
96,675,960
-0.03(-0.39%)
Apr 06, 2011
6.976
7.144
6.968
7.125
113,983,736
+0.16(+2.36%)
Apr 05, 2011
6.975
7.045
6.947
6.961
93,510,912
-0.01(-0.12%)
Apr 04, 2011
7.023
7.063
6.945
6.969
126,464,456
-0.11(-1.56%)
Apr 01, 2011
7.097
7.097
6.997
7.080
111,235,376
+0.00(+0.02%)
Mar 31, 2011
7.137
7.166
7.076
7.078
92,444,608
-0.06(-0.80%)
Mar 30, 2011
7.135
7.135
7.135
7.135
100,529,824
+0.03(+0.46%)
Mar 29, 2011
7.234
7.258
6.496
7.102
151,221,360
-0.18(-2.44%)
Mar 28, 2011
7.329
7.400
7.275
7.280
65,834,008
-0.07(-0.92%)
Mar 25, 2011
7.401
7.477
7.313
7.348
89,895,608
-0.10(-1.32%)
Mar 24, 2011
7.310
7.453
7.301
7.446
107,476,560
+0.18(+2.45%)
Mar 23, 2011
7.177
7.305
7.171
7.268
87,947,360
+0.06(+0.79%)
Mar 22, 2011
7.210
7.229
7.144
7.211
83,089,864
-0.00(-0.06%)
Mar 21, 2011
7.234
7.235
7.196
7.216
83,502,784
+0.08(+1.08%)
Mar 18, 2011
7.244
7.279
7.132
7.139
167,517,424
-0.02(-0.27%)
Mar 17, 2011
7.037
7.227
7.035
7.158
154,070,928
+0.22(+3.21%)
Mar 16, 2011
7.051
7.139
6.928
6.935
149,315,136
-0.14(-1.93%)
Mar 15, 2011
7.032
7.116
7.019
7.071
128,740,904
-0.10(-1.35%)
Mar 14, 2011
7.137
7.282
7.132
7.168
101,093,792
-0.04(-0.58%)
Mar 11, 2011
7.156
7.234
7.146
7.210
95,413,712
+0.04(+0.60%)
Mar 10, 2011
7.213
7.239
7.128
7.166
115,206,280
-0.10(-1.36%)
Mar 09, 2011
7.325
7.325
7.215
7.265
88,375,064
-0.06(-0.83%)
Mar 08, 2011
7.292
7.379
7.248
7.325
90,733,832
+0.07(+1.00%)
Mar 07, 2011
7.412
7.438
7.246
7.253
103,020,656
-0.11(-1.48%)
Mar 04, 2011
7.474
7.507
7.267
7.362
160,613,664
-0.10(-1.37%)
Mar 03, 2011
7.543
7.577
7.450
7.463
122,022,832
-0.01(-0.09%)
Mar 02, 2011
7.403
7.519
7.391
7.470
84,664,080
+0.06(+0.77%)
Mar 01, 2011
7.539
7.574
7.401
7.413
113,223,344
-0.12(-1.65%)
Feb 28, 2011
7.439
7.572
7.420
7.538
160,261,920
+0.16(+2.23%)
Feb 25, 2011
7.329
7.394
7.308
7.374
155,036,304
+0.09(+1.21%)
Feb 24, 2011
7.457
7.472
7.270
7.286
328,836,992
-0.25(-3.26%)
Feb 23, 2011
8.332
7.553
7.355
7.531
559,503,680
-0.80(-9.62%)
Feb 22, 2011
8.218
8.388
8.167
8.332
176,863,616
-0.08(-0.90%)
Feb 18, 2011
8.431
8.431
8.353
8.409
78,336,304
+0.01(+0.10%)
Feb 17, 2011
8.409
8.429
8.339
8.400
56,903,928
-0.06(-0.76%)
Feb 16, 2011
8.377
8.486
8.355
8.464
86,856,632
+0.17(+2.08%)
Feb 15, 2011
8.227
8.323
8.213
8.291
72,758,120
-0.06(-0.66%)
Feb 14, 2011
8.370
8.410
8.304
8.346
69,407,560
-0.06(-0.68%)
Feb 11, 2011
8.360
8.433
8.334
8.403
83,055,144
-0.01(-0.12%)
Feb 10, 2011
8.372
8.533
8.319
8.414
133,975,512
-0.04(-0.49%)
Feb 09, 2011
8.303
8.455
8.291
8.455
111,709,008
+0.14(+1.66%)
Feb 08, 2011
8.308
8.334
8.251
8.317
57,299,980
+0.00(+0.00%)
Feb 07, 2011
8.243
8.365
8.225
8.317
100,655,160
+0.12(+1.50%)
Feb 04, 2011
8.168
8.211
8.134
8.194
64,908,944
+0.03(+0.40%)
Feb 03, 2011
8.080
8.203
8.028
8.161
90,400,992
+0.06(+0.75%)
Feb 02, 2011
8.025
8.129
8.021
8.101
67,959,376
+0.06(+0.80%)
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
.