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 (%)
Dec 31, 2009
18.25
8.899
8.899
8.899
88,307,264
-0.25(-2.68%)
Dec 30, 2009
9.032
9.144
9.032
9.144
38,467,880
+0.06(+0.68%)
Dec 29, 2009
9.091
9.127
9.075
9.082
40,318,512
-0.03(-0.36%)
Dec 28, 2009
9.136
9.136
9.062
9.115
64,519,580
-0.02(-0.21%)
Dec 24, 2009
9.029
9.146
9.011
9.134
24,088,992
+0.07(+0.72%)
Dec 23, 2009
9.065
9.070
8.987
9.068
46,650,384
+0.01(+0.06%)
Dec 22, 2009
8.973
9.089
8.967
9.063
70,560,336
+0.06(+0.67%)
Dec 21, 2009
8.896
9.029
8.889
9.003
91,639,328
+0.11(+1.18%)
Dec 18, 2009
8.794
8.916
8.759
8.897
124,185,736
+0.16(+1.86%)
Dec 17, 2009
8.801
8.827
8.683
8.735
81,178,984
-0.12(-1.33%)
Dec 16, 2009
8.794
8.904
8.792
8.852
90,569,472
+0.04(+0.49%)
Dec 15, 2009
8.728
8.854
8.695
8.809
107,182,424
+0.05(+0.61%)
Dec 14, 2009
8.756
8.770
8.735
8.756
72,225,608
+0.11(+1.26%)
Dec 11, 2009
8.654
8.675
8.619
8.647
68,500,520
-0.02(-0.18%)
Dec 10, 2009
8.633
8.678
8.602
8.662
108,588,736
+0.03(+0.38%)
Dec 09, 2009
8.471
8.638
8.433
8.630
101,488,336
+0.17(+2.06%)
Dec 08, 2009
8.479
8.491
8.434
8.455
67,016,988
-0.05(-0.55%)
Dec 07, 2009
8.548
8.618
8.491
8.502
75,462,712
-0.10(-1.16%)
Dec 04, 2009
8.486
8.621
8.483
8.602
109,370,648
+0.14(+1.70%)
Dec 03, 2009
8.505
8.538
8.445
8.459
91,209,856
-0.00(-0.04%)
Dec 02, 2009
8.529
8.569
8.448
8.462
85,320,072
-0.11(-1.23%)
Dec 01, 2009
8.533
8.604
8.526
8.567
105,985,912
+0.09(+1.08%)
Nov 30, 2009
8.460
8.519
8.433
8.476
94,689,840
-0.00(-0.02%)
Nov 27, 2009
8.455
8.529
8.396
8.478
57,586,348
-0.17(-1.96%)
Nov 25, 2009
8.697
8.699
8.631
8.647
73,775,744
-0.02(-0.28%)
Nov 24, 2009
8.742
8.815
8.611
8.671
99,963,680
-0.14(-1.63%)
Nov 23, 2009
8.713
8.816
8.699
8.815
91,013,792
+0.17(+1.96%)
Nov 20, 2009
8.566
8.685
8.554
8.645
83,298,192
+0.04(+0.44%)
Nov 19, 2009
8.671
8.699
8.521
8.607
87,269,608
-0.11(-1.31%)
Nov 18, 2009
8.816
8.820
8.685
8.721
95,643,992
-0.15(-1.64%)
Nov 17, 2009
8.700
8.885
8.681
8.866
91,549,592
+0.09(+1.00%)
Nov 16, 2009
8.619
8.790
8.614
8.778
119,339,816
+0.16(+1.80%)
Nov 13, 2009
8.569
8.630
8.535
8.623
80,216,872
+0.04(+0.42%)
Nov 12, 2009
8.578
8.631
8.556
8.586
127,254,976
-0.05(-0.60%)
Nov 11, 2009
8.607
8.638
8.588
8.638
82,231,088
+0.01(+0.08%)
Nov 10, 2009
8.605
8.633
8.578
8.631
61,437,348
-0.01(-0.06%)
Nov 09, 2009
8.478
8.638
8.434
8.637
90,095,744
+0.14(+1.69%)
Nov 06, 2009
8.410
8.493
8.383
8.493
62,558,472
+0.12(+1.42%)
Nov 05, 2009
8.357
8.447
8.294
8.374
65,896,308
+0.12(+1.49%)
Nov 04, 2009
8.286
8.403
8.239
8.251
90,117,656
+0.04(+0.53%)
Nov 03, 2009
8.256
8.293
8.172
8.208
85,201,008
-0.11(-1.35%)
Nov 02, 2009
8.194
8.341
8.148
8.320
89,230,384
+0.12(+1.47%)
Oct 30, 2009
8.332
8.466
8.168
8.199
96,888,056
-0.15(-1.84%)
Oct 29, 2009
8.118
8.360
8.118
8.353
90,265,240
+0.25(+3.03%)
Oct 28, 2009
8.153
8.217
8.094
8.108
68,322,968
-0.06(-0.78%)
Oct 27, 2009
8.246
8.293
8.141
8.172
58,321,252
-0.10(-1.17%)
Oct 26, 2009
8.374
8.448
8.218
8.269
64,922,408
-0.12(-1.44%)
Oct 23, 2009
8.386
8.412
8.336
8.389
78,440,416
+0.04(+0.50%)
Oct 22, 2009
8.305
8.377
8.246
8.348
53,191,128
+0.02(+0.21%)
Oct 21, 2009
8.396
8.474
8.320
8.331
71,664,024
-0.09(-1.07%)
Oct 20, 2009
8.405
8.440
8.400
8.421
71,267,024
+0.05(+0.56%)
Oct 19, 2009
8.332
8.386
8.317
8.374
64,938,744
+0.02(+0.21%)
Oct 16, 2009
8.263
8.364
8.198
8.357
112,809,072
+0.06(+0.77%)
Oct 15, 2009
8.236
8.293
8.229
8.293
69,011,688
+0.02(+0.23%)
Oct 14, 2009
8.206
8.289
8.184
8.274
84,233,552
+0.21(+2.57%)
Oct 13, 2009
8.079
8.113
8.042
8.066
72,531,912
-0.06(-0.74%)
Oct 12, 2009
8.196
8.206
8.094
8.127
49,262,352
-0.06(-0.72%)
Oct 09, 2009
8.016
8.203
8.013
8.186
82,772,032
+0.16(+1.98%)
Oct 08, 2009
8.101
8.148
8.008
8.027
86,849,496
-0.02(-0.21%)
Oct 07, 2009
8.084
8.098
7.992
8.044
63,223,880
-0.08(-0.96%)
Oct 06, 2009
8.016
8.137
7.966
8.122
90,905,632
+0.16(+2.04%)
Oct 05, 2009
7.857
8.023
7.831
7.959
84,495,600
+0.14(+1.74%)
Oct 02, 2009
7.876
7.940
7.809
7.823
105,077,128
-0.12(-1.48%)
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
.