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 29, 2016
7.363
7.466
7.224
7.463
61,764,436
+0.18(+2.43%)
Jan 28, 2016
7.493
7.501
7.240
7.286
17,414,434
-0.11(-1.46%)
Jan 27, 2016
7.409
7.601
7.351
7.393
12,659,437
-0.02(-0.21%)
Jan 26, 2016
7.332
7.532
7.309
7.409
12,843,199
+0.12(+1.58%)
Jan 25, 2016
7.524
7.536
7.263
7.293
18,863,602
-0.24(-3.16%)
Jan 22, 2016
7.785
7.870
7.478
7.532
22,503,916
-0.11(-1.41%)
Jan 21, 2016
7.386
7.693
7.305
7.639
33,463,660
+0.30(+4.08%)
Jan 20, 2016
7.340
7.401
7.101
7.340
35,136,948
-0.16(-2.15%)
Jan 19, 2016
7.893
7.901
7.455
7.501
35,690,756
-0.27(-3.46%)
Jan 15, 2016
7.824
7.770
7.770
7.770
31,504,552
-0.39(-4.80%)
Jan 14, 2016
8.147
8.316
8.100
8.162
37,844,520
+0.03(+0.38%)
Jan 13, 2016
8.323
8.396
8.024
8.131
38,826,168
-0.18(-2.22%)
Jan 12, 2016
8.269
8.367
8.123
8.316
21,634,770
+0.13(+1.60%)
Jan 11, 2016
8.193
8.262
8.070
8.185
22,125,078
+0.05(+0.66%)
Jan 08, 2016
8.323
8.392
8.108
8.131
22,678,572
-0.15(-1.76%)
Jan 07, 2016
8.492
8.492
8.239
8.277
33,163,308
-0.40(-4.61%)
Jan 06, 2016
8.854
8.854
8.608
8.677
21,275,402
-0.32(-3.59%)
Jan 05, 2016
8.953
9.053
8.900
9.000
17,641,776
+0.08(+0.95%)
Jan 04, 2016
8.900
8.961
8.800
8.915
19,704,256
-0.18(-2.03%)
Dec 31, 2015
9.092
9.100
9.100
9.100
13,509,646
+0.00(+0.00%)
Dec 30, 2015
9.153
9.192
9.076
9.100
10,915,913
-0.02(-0.17%)
Dec 29, 2015
8.969
9.169
8.969
9.115
12,577,278
+0.18(+1.98%)
Dec 28, 2015
8.992
9.007
8.900
8.938
10,477,246
-0.08(-0.85%)
Dec 24, 2015
9.030
9.015
9.015
9.015
6,019,988
-0.02(-0.17%)
Dec 23, 2015
9.030
9.061
8.961
9.030
15,551,741
+0.07(+0.77%)
Dec 22, 2015
8.761
9.034
8.684
8.961
25,604,564
+0.18(+2.01%)
Dec 21, 2015
8.915
8.938
8.692
8.784
23,856,490
-0.06(-0.70%)
Dec 18, 2015
9.092
9.153
8.800
8.846
50,046,112
-0.30(-3.28%)
Dec 17, 2015
9.438
9.491
9.138
9.146
33,496,202
-0.28(-2.94%)
Dec 16, 2015
9.430
9.526
9.361
9.422
23,708,042
+0.04(+0.41%)
Dec 15, 2015
9.392
9.580
9.376
9.384
24,421,082
+0.04(+0.41%)
Dec 14, 2015
9.453
9.584
9.230
9.345
25,223,260
-0.04(-0.41%)
Dec 11, 2015
9.330
9.438
9.253
9.384
27,180,804
-0.12(-1.21%)
Dec 10, 2015
9.315
9.515
9.315
9.499
19,776,644
+0.19(+2.06%)
Dec 09, 2015
9.284
9.568
9.257
9.307
30,710,918
-0.06(-0.66%)
Dec 08, 2015
9.161
9.499
9.138
9.368
26,797,062
+0.03(+0.33%)
Dec 07, 2015
9.384
9.576
9.276
9.338
28,126,534
-0.04(-0.38%)
Dec 04, 2015
9.244
9.556
9.221
9.373
28,674,030
+0.13(+1.40%)
Dec 03, 2015
9.107
9.411
9.023
9.244
62,232,932
+0.15(+1.67%)
Dec 02, 2015
9.594
9.594
9.054
9.092
68,702,440
-0.60(-6.20%)
Dec 01, 2015
9.609
9.715
9.525
9.693
23,398,640
+0.15(+1.59%)
Nov 30, 2015
9.571
9.655
9.426
9.540
37,912,528
-0.05(-0.56%)
Nov 27, 2015
9.540
9.799
9.518
9.594
22,626,382
-0.02(-0.24%)
Nov 25, 2015
10.02
9.617
9.617
9.617
94,516,536
-1.52(-13.66%)
Nov 24, 2015
10.70
11.28
10.67
11.14
37,876,524
+0.31(+2.88%)
Nov 23, 2015
10.89
10.90
10.64
10.83
19,082,402
+0.13(+1.21%)
Nov 20, 2015
10.53
10.72
10.51
10.70
26,434,362
+0.21(+1.96%)
Nov 19, 2015
10.40
10.53
10.36
10.49
20,181,158
+0.11(+1.10%)
Nov 18, 2015
10.22
10.42
10.18
10.38
16,859,882
+0.27(+2.71%)
Nov 17, 2015
10.20
10.38
10.09
10.10
19,417,598
-0.05(-0.52%)
Nov 16, 2015
10.00
10.22
9.974
10.16
16,699,333
+0.18(+1.83%)
Nov 13, 2015
10.16
10.23
9.913
9.974
22,993,694
-0.15(-1.50%)
Nov 12, 2015
10.49
10.50
10.11
10.13
26,853,346
-0.46(-4.38%)
Nov 11, 2015
10.75
10.81
10.58
10.59
12,825,898
-0.15(-1.42%)
Nov 10, 2015
10.55
10.76
10.52
10.74
20,688,974
+0.19(+1.80%)
Nov 09, 2015
10.84
10.92
10.53
10.55
25,803,384
-0.11(-1.00%)
Nov 06, 2015
10.62
10.70
10.52
10.66
28,539,174
-0.03(-0.28%)
Nov 05, 2015
10.81
10.84
10.62
10.69
21,886,568
-0.07(-0.64%)
Nov 04, 2015
10.84
10.98
10.58
10.76
45,882,368
-0.11(-1.05%)
Nov 03, 2015
10.45
11.03
10.31
10.87
52,020,264
+0.35(+3.33%)
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
.