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
)
32.65
-0.36 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 29, 2013
4.671
4.758
4.666
4.725
69,393,688
-0.00(-0.04%)
Nov 27, 2013
4.633
4.782
4.334
4.727
302,121,344
+0.39(+9.05%)
Nov 26, 2013
4.355
4.397
4.334
4.334
141,677,728
-0.04(-0.91%)
Nov 25, 2013
4.376
4.403
4.346
4.374
80,778,400
+0.01(+0.24%)
Nov 22, 2013
4.319
4.378
4.295
4.364
62,209,424
+0.04(+0.92%)
Nov 21, 2013
4.353
4.360
4.314
4.324
65,213,216
+0.02(+0.36%)
Nov 20, 2013
4.314
4.364
4.279
4.308
102,503,936
-0.01(-0.20%)
Nov 19, 2013
4.359
4.384
4.300
4.317
75,383,472
-0.00(-0.04%)
Nov 18, 2013
4.374
4.384
4.312
4.319
66,996,668
-0.04(-0.83%)
Nov 15, 2013
4.345
4.372
4.298
4.355
111,805,728
+0.02(+0.56%)
Nov 14, 2013
4.448
4.481
4.291
4.331
152,461,808
-0.25(-5.36%)
Nov 13, 2013
4.516
4.579
4.500
4.576
53,638,632
+0.05(+1.03%)
Nov 12, 2013
4.524
4.593
4.519
4.530
57,503,140
-0.02(-0.49%)
Nov 11, 2013
4.474
4.593
4.450
4.552
70,740,016
+0.07(+1.58%)
Nov 08, 2013
4.419
4.482
4.405
4.481
87,511,896
+0.04(+0.97%)
Nov 07, 2013
4.433
4.540
4.428
4.438
85,813,056
+0.01(+0.31%)
Nov 06, 2013
4.417
4.447
4.392
4.424
73,181,536
+0.02(+0.55%)
Nov 05, 2013
4.441
4.441
4.345
4.400
75,720,984
-0.05(-1.16%)
Nov 04, 2013
4.481
4.481
4.403
4.452
87,476,528
-0.03(-0.58%)
Nov 01, 2013
4.232
4.517
4.232
4.478
197,845,184
+0.27(+6.36%)
Oct 31, 2013
4.169
4.245
4.162
4.210
79,898,344
+0.03(+0.70%)
Oct 30, 2013
4.122
4.198
4.122
4.181
67,099,456
+0.06(+1.51%)
Oct 29, 2013
4.139
4.163
4.084
4.118
65,334,952
-0.00(-0.08%)
Oct 28, 2013
4.144
4.162
4.098
4.122
70,861,832
-0.02(-0.58%)
Oct 25, 2013
4.160
4.163
4.112
4.146
48,395,464
+0.02(+0.50%)
Oct 24, 2013
4.108
4.153
4.103
4.125
52,376,216
+0.02(+0.51%)
Oct 23, 2013
4.118
4.141
4.082
4.105
52,856,388
-0.05(-1.21%)
Oct 22, 2013
4.074
4.213
4.057
4.155
94,473,408
+0.09(+2.12%)
Oct 21, 2013
4.063
4.108
4.051
4.068
54,486,220
+0.01(+0.30%)
Oct 18, 2013
4.065
4.082
4.013
4.056
83,135,800
+0.02(+0.41%)
Oct 17, 2013
3.996
4.048
3.968
4.040
56,756,004
+0.02(+0.45%)
Oct 16, 2013
3.961
4.033
3.941
4.022
100,695,832
+0.08(+2.15%)
Oct 15, 2013
3.949
3.966
3.906
3.937
77,871,136
-0.02(-0.48%)
Oct 14, 2013
3.908
3.972
3.869
3.956
63,630,732
+0.02(+0.44%)
Oct 11, 2013
3.868
3.973
3.844
3.939
105,062,616
+0.08(+2.15%)
Oct 10, 2013
3.976
4.061
3.811
3.856
196,761,376
-0.05(-1.24%)
Oct 09, 2013
3.588
3.932
3.515
3.904
323,541,536
+0.32(+8.92%)
Oct 08, 2013
3.609
3.617
3.498
3.585
102,740,600
-0.03(-0.86%)
Oct 07, 2013
3.628
3.661
3.599
3.616
80,752,120
-0.06(-1.55%)
Oct 04, 2013
3.617
3.681
3.607
3.673
58,544,476
+0.06(+1.63%)
Oct 03, 2013
3.695
3.700
3.593
3.614
73,592,504
-0.08(-2.24%)
Oct 02, 2013
3.680
3.735
3.662
3.697
93,753,136
+0.02(+0.42%)
Oct 01, 2013
3.619
3.683
3.619
3.681
59,173,484
+0.06(+1.52%)
Sep 30, 2013
3.617
3.642
3.597
3.626
78,900,568
-0.03(-0.85%)
Sep 27, 2013
3.666
3.706
3.642
3.657
58,141,620
-0.02(-0.61%)
Sep 26, 2013
3.674
3.730
3.669
3.680
60,452,304
-0.02(-0.47%)
Sep 25, 2013
3.674
3.700
3.631
3.697
100,025,344
+0.03(+0.75%)
Sep 24, 2013
3.669
3.709
3.632
3.669
74,789,552
+0.01(+0.19%)
Sep 23, 2013
3.664
3.693
3.621
3.662
81,003,576
-0.00(-0.09%)
Sep 20, 2013
3.700
3.731
3.666
3.666
163,146,208
-0.02(-0.42%)
Sep 19, 2013
3.785
3.795
3.674
3.681
98,537,560
-0.08(-2.23%)
Sep 18, 2013
3.718
3.790
3.718
3.765
75,921,480
+0.02(+0.58%)
Sep 17, 2013
3.771
3.801
3.704
3.744
89,029,400
-0.01(-0.32%)
Sep 16, 2013
3.840
3.842
3.747
3.756
86,094,896
-0.06(-1.50%)
Sep 13, 2013
3.794
3.823
3.750
3.813
74,523,512
+0.02(+0.50%)
Sep 12, 2013
3.837
3.852
3.768
3.794
115,124,416
-0.05(-1.39%)
Sep 11, 2013
3.854
3.864
3.832
3.847
65,398,740
+0.00(+0.00%)
Sep 10, 2013
3.813
3.873
3.785
3.847
100,406,584
-0.02(-0.40%)
Sep 09, 2013
3.858
3.878
3.842
3.863
60,449,148
-0.01(-0.27%)
Sep 06, 2013
3.851
3.902
3.809
3.873
82,386,776
+0.05(+1.36%)
Sep 05, 2013
3.847
3.847
3.802
3.821
87,292,744
-0.03(-0.67%)
Sep 04, 2013
3.863
3.908
3.847
3.847
79,963,736
-0.02(-0.45%)
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
.