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 (%)
Jan 30, 2009
6.242
6.277
5.960
6.004
0
-0.20(-3.28%)
Jan 29, 2009
6.309
6.392
6.188
6.207
85,556,016
-0.26(-3.96%)
Jan 28, 2009
6.299
6.517
6.259
6.463
102,086,488
+0.26(+4.24%)
Jan 27, 2009
6.190
6.235
6.099
6.201
68,692,528
+0.06(+0.90%)
Jan 26, 2009
6.182
6.214
6.054
6.145
100,767,728
-0.04(-0.61%)
Jan 23, 2009
6.021
6.337
5.969
6.183
110,897,064
+0.05(+0.85%)
Jan 22, 2009
5.947
6.214
5.874
6.131
123,174,008
+0.07(+1.08%)
Jan 21, 2009
5.905
6.073
5.777
6.066
104,289,592
+0.31(+5.31%)
Jan 20, 2009
5.948
5.992
5.732
5.760
102,612,448
-0.25(-4.11%)
Jan 16, 2009
6.254
6.254
5.905
6.007
166,925,024
-0.17(-2.74%)
Jan 15, 2009
6.131
6.239
6.040
6.176
137,185,712
+0.06(+1.02%)
Jan 14, 2009
6.135
6.185
6.028
6.114
115,322,928
-0.08(-1.23%)
Jan 13, 2009
6.306
6.346
6.171
6.190
114,622,024
-0.20(-3.11%)
Jan 12, 2009
6.470
6.496
6.309
6.389
86,556,952
-0.09(-1.36%)
Jan 09, 2009
6.532
6.603
6.382
6.477
98,574,768
-0.03(-0.40%)
Jan 08, 2009
6.513
6.522
6.368
6.503
89,737,968
-0.03(-0.53%)
Jan 07, 2009
6.645
6.688
6.436
6.537
144,195,952
-0.25(-3.74%)
Jan 06, 2009
6.406
6.829
6.391
6.791
177,300,960
+0.51(+8.20%)
Jan 05, 2009
6.358
6.358
6.228
6.277
84,442,296
-0.08(-1.30%)
Jan 02, 2009
6.263
6.382
6.126
6.359
0
+0.09(+1.43%)
Jan 01, 2009
6.244
6.385
6.209
6.270
0
+0.00(+0.00%)
Dec 31, 2008
6.244
6.385
6.209
6.270
74,195,224
+0.02(+0.28%)
Dec 30, 2008
6.175
6.264
6.097
6.252
62,366,244
+0.11(+1.71%)
Dec 29, 2008
6.112
6.156
6.042
6.147
61,694,368
+0.11(+1.74%)
Dec 26, 2008
5.997
6.068
5.997
6.042
25,926,118
+0.05(+0.84%)
Dec 24, 2008
5.964
6.031
5.934
5.992
26,225,704
+0.02(+0.38%)
Dec 23, 2008
6.050
6.121
5.936
5.969
59,966,632
-0.03(-0.58%)
Dec 22, 2008
6.125
6.126
5.881
6.004
76,465,584
-0.11(-1.84%)
Dec 19, 2008
6.099
6.223
6.024
6.116
128,011,328
+0.01(+0.08%)
Dec 18, 2008
6.337
6.337
5.993
6.111
105,585,984
-0.19(-3.02%)
Dec 17, 2008
6.230
6.425
6.100
6.301
96,438,528
+0.03(+0.41%)
Dec 16, 2008
6.104
6.315
6.036
6.275
112,758,320
+0.26(+4.31%)
Dec 15, 2008
6.230
6.237
5.945
6.016
87,937,432
-0.20(-3.20%)
Dec 12, 2008
5.884
6.237
5.874
6.214
101,730,640
+0.21(+3.42%)
Dec 11, 2008
5.933
6.264
5.915
6.009
99,370,520
-0.06(-0.91%)
Dec 10, 2008
5.891
6.135
5.891
6.064
82,140,560
+0.10(+1.71%)
Dec 09, 2008
5.967
6.232
5.940
5.962
106,125,016
-0.12(-2.04%)
Dec 08, 2008
5.943
6.192
5.869
6.087
115,119,920
+0.29(+5.07%)
Dec 05, 2008
5.682
5.921
5.497
5.793
123,843,168
+0.02(+0.42%)
Dec 04, 2008
5.997
6.045
5.672
5.769
107,796,840
-0.25(-4.11%)
Dec 03, 2008
5.801
6.030
5.710
6.016
126,240,120
+0.10(+1.61%)
Dec 02, 2008
5.848
5.967
5.715
5.921
125,357,464
+0.14(+2.48%)
Dec 01, 2008
5.888
6.016
5.777
5.777
121,864,696
-0.32(-5.22%)
Nov 28, 2008
6.017
6.107
5.969
6.095
42,798,148
+0.01(+0.20%)
Nov 26, 2008
5.765
6.090
5.705
6.083
128,016,384
+0.28(+4.79%)
Nov 25, 2008
6.147
6.154
5.681
5.805
217,898,880
-0.36(-5.88%)
Nov 24, 2008
6.064
6.220
5.781
6.168
194,260,000
+0.18(+3.06%)
Nov 21, 2008
5.625
6.016
5.582
5.985
222,833,904
+0.49(+8.83%)
Nov 20, 2008
5.662
5.952
5.430
5.499
234,268,752
-0.21(-3.63%)
Nov 19, 2008
5.736
6.019
5.693
5.706
209,644,608
-0.10(-1.67%)
Nov 18, 2008
5.798
5.846
5.485
5.803
393,551,456
+0.73(+14.49%)
Nov 17, 2008
5.147
5.287
5.040
5.069
91,442,400
-0.19(-3.68%)
Nov 14, 2008
5.307
5.529
5.183
5.262
0
-0.22(-3.94%)
Nov 13, 2008
5.295
5.504
4.877
5.478
221,142,144
+0.10(+1.83%)
Nov 12, 2008
5.560
5.639
5.356
5.380
117,716,456
-0.36(-6.35%)
Nov 11, 2008
5.819
5.872
5.565
5.744
93,102,096
-0.16(-2.69%)
Nov 10, 2008
6.102
6.178
5.798
5.903
90,976,600
-0.08(-1.36%)
Nov 07, 2008
5.846
6.045
5.796
5.985
105,255,080
+0.17(+2.97%)
Nov 06, 2008
6.076
6.119
5.767
5.812
171,684,656
-0.45(-7.20%)
Nov 05, 2008
6.546
6.556
6.214
6.263
129,531,200
-0.34(-5.20%)
Nov 04, 2008
6.762
6.762
6.463
6.607
156,714,272
-0.06(-0.96%)
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
.