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
)
34.76
-0.06 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2007
8.793
8.795
8.641
8.654
50,010,976
-0.15(-1.71%)
Dec 28, 2007
8.834
8.915
8.786
8.805
40,474,388
-0.04(-0.48%)
Dec 27, 2007
8.941
9.023
8.831
8.848
46,893,276
-0.20(-2.20%)
Dec 26, 2007
8.966
9.069
8.910
9.047
35,116,412
+0.08(+0.86%)
Dec 24, 2007
8.912
8.997
8.886
8.970
22,547,198
+0.05(+0.56%)
Dec 21, 2007
8.829
8.944
8.826
8.920
100,323,384
+0.15(+1.70%)
Dec 20, 2007
8.816
8.898
8.706
8.771
53,014,912
+0.00(+0.02%)
Dec 19, 2007
8.742
8.838
8.699
8.769
58,360,096
+0.02(+0.25%)
Dec 18, 2007
8.778
8.873
8.723
8.747
70,276,192
+0.02(+0.18%)
Dec 17, 2007
8.882
8.924
8.708
8.732
65,413,200
-0.21(-2.32%)
Dec 14, 2007
8.903
9.061
8.903
8.939
76,951,296
-0.04(-0.44%)
Dec 13, 2007
8.778
8.992
8.778
8.978
70,760,600
+0.14(+1.63%)
Dec 12, 2007
8.884
8.949
8.762
8.834
84,292,128
+0.13(+1.48%)
Dec 11, 2007
8.846
8.961
8.682
8.706
79,247,208
-0.20(-2.29%)
Dec 10, 2007
8.930
8.949
8.783
8.910
73,880,888
+0.02(+0.25%)
Dec 07, 2007
8.985
9.030
8.860
8.888
52,149,428
-0.06(-0.71%)
Dec 06, 2007
8.853
8.956
8.774
8.951
60,659,920
+0.09(+1.06%)
Dec 05, 2007
8.757
8.874
8.750
8.857
67,996,664
+0.16(+1.87%)
Dec 04, 2007
8.579
8.822
8.574
8.694
71,398,480
+0.05(+0.54%)
Dec 03, 2007
8.661
8.780
8.618
8.648
58,372,344
-0.12(-1.41%)
Nov 30, 2007
8.840
8.876
8.603
8.771
118,853,096
+0.02(+0.22%)
Nov 29, 2007
8.637
8.829
8.632
8.752
64,332,016
+0.05(+0.63%)
Nov 28, 2007
8.430
8.744
8.380
8.697
99,086,672
+0.35(+4.15%)
Nov 27, 2007
8.282
8.404
8.248
8.351
91,677,432
+0.09(+1.14%)
Nov 26, 2007
8.426
8.504
8.236
8.257
92,976,376
-0.17(-2.05%)
Nov 23, 2007
8.476
8.483
8.384
8.430
27,197,188
+0.05(+0.59%)
Nov 21, 2007
8.308
8.558
8.308
8.380
83,831,408
-0.12(-1.37%)
Nov 20, 2007
8.672
8.690
8.336
8.497
189,358,000
+0.02(+0.24%)
Nov 19, 2007
8.721
8.831
8.444
8.476
156,730,384
-0.22(-2.58%)
Nov 16, 2007
8.593
8.701
8.483
8.701
128,630,752
+0.32(+3.78%)
Nov 15, 2007
8.366
8.504
8.327
8.384
79,580,120
-0.03(-0.35%)
Nov 14, 2007
8.608
8.608
8.378
8.413
77,114,296
-0.07(-0.87%)
Nov 13, 2007
8.272
8.495
8.244
8.486
97,202,592
+0.34(+4.12%)
Nov 12, 2007
8.217
8.390
8.135
8.150
90,251,624
-0.15(-1.76%)
Nov 09, 2007
8.432
8.474
8.207
8.296
117,915,272
-0.27(-3.10%)
Nov 08, 2007
8.894
8.932
8.315
8.562
144,836,096
-0.33(-3.67%)
Nov 07, 2007
9.062
9.155
8.872
8.888
83,722,416
-0.27(-2.94%)
Nov 06, 2007
9.002
9.169
9.002
9.157
79,456,192
+0.15(+1.66%)
Nov 05, 2007
8.920
9.059
8.879
9.008
69,806,296
+0.02(+0.27%)
Nov 02, 2007
8.898
8.996
8.829
8.984
81,832,080
+0.15(+1.75%)
Nov 01, 2007
8.781
8.966
8.771
8.829
92,486,344
-0.03(-0.35%)
Oct 31, 2007
8.867
8.906
8.750
8.860
72,838,984
+0.02(+0.17%)
Oct 30, 2007
8.853
8.910
8.829
8.845
50,073,920
-0.03(-0.35%)
Oct 29, 2007
8.977
8.996
8.838
8.876
70,542,808
-0.12(-1.33%)
Oct 26, 2007
8.948
9.025
8.908
8.996
69,499,232
+0.19(+2.10%)
Oct 25, 2007
8.826
8.910
8.735
8.810
69,223,192
-0.04(-0.41%)
Oct 24, 2007
8.862
8.889
8.646
8.846
74,132,128
-0.04(-0.50%)
Oct 23, 2007
8.877
8.915
8.749
8.891
56,585,724
+0.10(+1.11%)
Oct 22, 2007
8.714
8.821
8.615
8.793
65,355,424
-0.02(-0.21%)
Oct 19, 2007
9.001
9.069
8.795
8.812
83,123,192
-0.25(-2.78%)
Oct 18, 2007
8.999
9.086
8.918
9.064
50,503,800
+0.06(+0.63%)
Oct 17, 2007
8.980
9.044
8.930
9.008
72,025,880
+0.18(+2.00%)
Oct 16, 2007
8.757
8.896
8.756
8.831
46,818,604
+0.05(+0.53%)
Oct 15, 2007
8.838
8.898
8.711
8.785
43,253,560
-0.05(-0.60%)
Oct 12, 2007
8.816
8.910
8.795
8.838
53,949,480
-0.01(-0.12%)
Oct 11, 2007
8.997
9.025
8.771
8.848
64,161,440
-0.11(-1.22%)
Oct 10, 2007
8.978
9.038
8.915
8.958
52,896,440
-0.04(-0.40%)
Oct 09, 2007
8.949
8.999
8.869
8.994
56,608,472
+0.07(+0.83%)
Oct 08, 2007
8.730
8.946
8.728
8.920
73,239,936
+0.19(+2.22%)
Oct 05, 2007
8.685
8.783
8.666
8.726
67,969,128
+0.07(+0.85%)
Oct 04, 2007
8.642
8.670
8.574
8.653
37,045,064
+0.02(+0.22%)
Oct 03, 2007
8.699
8.716
8.594
8.634
57,204,684
-0.12(-1.33%)
Oct 02, 2007
8.723
8.757
8.627
8.750
50,044,136
+0.01(+0.12%)
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
.