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
)
33.01
+0.32 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2008
8.311
8.399
8.225
8.252
82,122,704
-0.13(-1.61%)
Feb 28, 2008
8.398
8.430
8.320
8.387
91,341,736
-0.07(-0.80%)
Feb 27, 2008
8.465
8.550
8.404
8.455
83,901,808
-0.04(-0.53%)
Feb 26, 2008
8.275
8.584
8.230
8.499
118,274,192
+0.18(+2.22%)
Feb 25, 2008
8.178
8.349
8.145
8.315
97,685,616
+0.13(+1.54%)
Feb 22, 2008
8.107
8.204
8.007
8.188
81,871,480
+0.10(+1.22%)
Feb 21, 2008
8.197
8.265
8.040
8.090
110,747,368
-0.11(-1.29%)
Feb 20, 2008
7.922
8.246
7.860
8.195
232,833,520
+0.60(+7.94%)
Feb 19, 2008
7.672
7.803
7.593
7.593
184,319,920
+0.01(+0.18%)
Feb 18, 2008
7.454
7.651
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.454
7.651
7.396
7.579
109,735,552
+0.11(+1.41%)
Feb 14, 2008
7.523
7.535
7.392
7.473
114,902,192
-0.14(-1.79%)
Feb 13, 2008
7.449
7.684
7.449
7.610
101,260,152
+0.20(+2.73%)
Feb 12, 2008
7.390
7.499
7.313
7.408
114,532,232
+0.04(+0.59%)
Feb 11, 2008
7.297
7.364
7.244
7.364
78,213,104
+0.13(+1.79%)
Feb 08, 2008
7.038
7.290
7.007
7.235
130,251,728
+0.24(+3.41%)
Feb 07, 2008
7.221
7.221
6.938
6.997
281,856,352
-0.29(-3.94%)
Feb 06, 2008
7.461
7.506
7.266
7.283
107,917,352
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,170,024
-0.19(-2.45%)
Feb 04, 2008
7.644
7.720
7.577
7.612
72,068,120
-0.06(-0.81%)
Feb 01, 2008
7.563
7.679
7.508
7.674
106,055,296
+0.12(+1.60%)
Jan 31, 2008
7.418
7.641
7.307
7.553
128,080,144
+0.03(+0.41%)
Jan 30, 2008
7.451
7.651
7.402
7.522
114,238,528
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.402
7.494
122,504,280
-0.06(-0.78%)
Jan 28, 2008
7.558
7.739
7.499
7.553
82,220,584
-0.00(-0.05%)
Jan 25, 2008
7.905
7.907
7.532
7.556
122,453,016
-0.20(-2.56%)
Jan 24, 2008
7.477
7.805
7.339
7.755
129,007,040
+0.29(+3.94%)
Jan 23, 2008
7.187
7.467
6.908
7.461
196,000,704
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.380
187,772,400
-0.18(-2.35%)
Jan 21, 2008
7.567
7.651
7.430
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.651
7.430
7.558
145,205,072
+0.13(+1.74%)
Jan 17, 2008
7.679
7.739
7.342
7.428
141,291,008
-0.23(-3.02%)
Jan 16, 2008
7.567
7.808
7.539
7.660
162,034,960
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,921,624
-0.19(-2.34%)
Jan 14, 2008
8.062
8.102
7.926
7.969
109,293,216
+0.20(+2.51%)
Jan 11, 2008
7.860
7.886
7.748
7.774
105,519,480
-0.06(-0.75%)
Jan 10, 2008
7.605
7.938
7.605
7.833
142,820,352
+0.16(+2.03%)
Jan 09, 2008
7.449
7.708
7.387
7.677
177,172,448
+0.22(+2.89%)
Jan 08, 2008
7.862
7.950
7.432
7.461
247,292,112
-0.37(-4.76%)
Jan 07, 2008
8.130
8.145
7.637
7.834
182,280,144
-0.26(-3.24%)
Jan 04, 2008
8.430
8.498
8.043
8.097
143,104,288
-0.48(-5.60%)
Jan 03, 2008
8.544
8.608
8.479
8.577
61,879,864
+0.00(+0.00%)
Jan 02, 2008
8.721
8.807
8.506
8.577
81,035,376
-0.14(-1.64%)
Jan 01, 2008
8.861
8.862
8.707
8.721
0
+0.00(+0.00%)
Dec 31, 2007
8.861
8.862
8.707
8.721
49,631,592
-0.15(-1.71%)
Dec 28, 2007
8.902
8.983
8.854
8.873
40,167,348
-0.04(-0.48%)
Dec 27, 2007
9.009
9.092
8.899
8.916
46,537,540
-0.20(-2.20%)
Dec 26, 2007
9.035
9.139
8.978
9.116
34,850,020
+0.08(+0.86%)
Dec 24, 2007
8.980
9.066
8.954
9.038
22,376,154
+0.05(+0.56%)
Dec 21, 2007
8.897
9.013
8.893
8.988
99,562,328
+0.15(+1.70%)
Dec 20, 2007
8.883
8.966
8.772
8.838
52,612,736
+0.00(+0.02%)
Dec 19, 2007
8.809
8.905
8.765
8.836
57,917,372
+0.02(+0.25%)
Dec 18, 2007
8.845
8.941
8.790
8.814
69,743,072
+0.02(+0.18%)
Dec 17, 2007
8.950
8.992
8.774
8.798
64,916,972
-0.21(-2.32%)
Dec 14, 2007
8.971
9.130
8.971
9.007
76,367,536
-0.04(-0.44%)
Dec 13, 2007
8.845
9.061
8.845
9.047
70,223,808
+0.15(+1.63%)
Dec 12, 2007
8.952
9.018
8.829
8.902
83,652,688
+0.13(+1.48%)
Dec 11, 2007
8.914
9.030
8.748
8.772
78,646,032
-0.21(-2.29%)
Dec 10, 2007
8.999
9.018
8.850
8.978
73,320,424
+0.02(+0.25%)
Dec 07, 2007
9.054
9.099
8.928
8.956
51,753,820
-0.06(-0.71%)
Dec 06, 2007
8.921
9.025
8.841
9.019
60,199,752
+0.10(+1.06%)
Dec 05, 2007
8.824
8.942
8.817
8.924
67,480,832
+0.16(+1.87%)
Dec 04, 2007
8.645
8.890
8.639
8.760
70,856,848
+0.05(+0.54%)
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
.