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
)
36.30
+0.26 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 26, 2010
8.730
8.742
8.677
8.708
64,268,056
-0.02(-0.26%)
Feb 25, 2010
8.606
8.737
8.560
8.730
74,865,656
+0.01(+0.14%)
Feb 24, 2010
8.579
8.744
8.576
8.718
87,586,104
+0.13(+1.46%)
Feb 23, 2010
8.636
8.699
8.569
8.593
70,341,208
-0.08(-0.87%)
Feb 22, 2010
8.694
8.725
8.617
8.668
72,547,040
-0.04(-0.45%)
Feb 19, 2010
8.644
8.744
8.606
8.708
97,181,832
-0.00(-0.04%)
Feb 18, 2010
8.637
8.737
8.550
8.711
136,937,152
+0.12(+1.38%)
Feb 17, 2010
8.533
8.615
8.528
8.593
136,583,632
+0.12(+1.38%)
Feb 16, 2010
8.390
8.504
8.365
8.476
85,668,768
+0.17(+2.02%)
Feb 12, 2010
16.57
8.308
8.308
8.308
101,261,256
-0.03(-0.33%)
Feb 11, 2010
8.229
8.375
8.198
8.336
74,983,872
+0.10(+1.25%)
Feb 10, 2010
8.320
8.353
8.186
8.233
80,919,248
-0.02(-0.21%)
Feb 09, 2010
8.246
8.373
8.205
8.250
102,786,664
+0.06(+0.71%)
Feb 08, 2010
8.084
8.252
8.066
8.192
102,753,816
+0.08(+0.97%)
Feb 05, 2010
8.042
8.142
7.965
8.113
115,090,368
+0.05(+0.62%)
Feb 04, 2010
8.262
8.353
8.054
8.063
126,305,232
-0.29(-3.45%)
Feb 03, 2010
8.310
8.382
8.274
8.351
66,256,552
+0.02(+0.25%)
Feb 02, 2010
8.281
8.370
8.226
8.330
101,865,480
+0.13(+1.62%)
Feb 01, 2010
8.121
8.212
8.092
8.198
91,769,728
+0.13(+1.58%)
Jan 29, 2010
8.293
8.306
8.023
8.070
137,000,800
-0.12(-1.51%)
Jan 28, 2010
8.469
8.474
8.145
8.193
154,929,456
-0.28(-3.36%)
Jan 27, 2010
8.533
8.533
8.317
8.478
105,044,048
-0.05(-0.58%)
Jan 26, 2010
8.589
8.658
8.500
8.528
91,747,296
-0.05(-0.64%)
Jan 25, 2010
8.495
8.644
8.471
8.582
78,611,432
+0.13(+1.56%)
Jan 22, 2010
8.745
8.778
8.444
8.450
118,154,656
-0.34(-3.90%)
Jan 21, 2010
8.985
8.996
8.725
8.793
107,826,512
-0.16(-1.76%)
Jan 20, 2010
8.960
8.989
8.828
8.951
81,080,488
-0.09(-1.02%)
Jan 19, 2010
8.932
9.050
8.931
9.044
66,361,372
+0.05(+0.53%)
Jan 15, 2010
18.03
8.996
8.996
8.996
85,767,688
-0.01(-0.08%)
Jan 14, 2010
8.954
9.076
8.937
9.002
93,992,416
+0.05(+0.56%)
Jan 13, 2010
8.949
8.985
8.855
8.953
68,759,320
+0.04(+0.48%)
Jan 12, 2010
8.920
9.011
8.879
8.910
71,927,280
-0.08(-0.88%)
Jan 11, 2010
9.014
9.038
8.905
8.989
59,110,616
-0.03(-0.30%)
Jan 08, 2010
8.932
9.025
8.920
9.016
59,728,976
+0.07(+0.75%)
Jan 07, 2010
8.948
9.016
8.915
8.949
59,619,656
+0.00(+0.04%)
Jan 06, 2010
9.006
9.040
8.924
8.946
68,516,128
-0.08(-0.93%)
Jan 05, 2010
8.939
9.042
8.932
9.030
76,371,680
+0.04(+0.42%)
Jan 04, 2010
8.836
9.001
8.798
8.992
74,056,008
+0.16(+1.82%)
Dec 31, 2009
18.11
8.831
8.831
8.831
88,988,896
-0.24(-2.68%)
Dec 30, 2009
8.963
9.074
8.963
9.074
38,764,808
+0.06(+0.68%)
Dec 29, 2009
9.021
9.057
9.006
9.013
40,629,720
-0.03(-0.36%)
Dec 28, 2009
9.066
9.066
8.992
9.045
65,017,592
-0.02(-0.21%)
Dec 24, 2009
8.960
9.076
8.942
9.064
24,274,930
+0.07(+0.72%)
Dec 23, 2009
8.996
9.001
8.918
8.999
47,010,468
+0.01(+0.06%)
Dec 22, 2009
8.905
9.020
8.898
8.994
71,104,976
+0.06(+0.67%)
Dec 21, 2009
8.828
8.960
8.821
8.934
92,346,672
+0.10(+1.18%)
Dec 18, 2009
8.726
8.848
8.692
8.829
125,144,304
+0.16(+1.86%)
Dec 17, 2009
8.733
8.759
8.617
8.668
81,805,592
-0.12(-1.33%)
Dec 16, 2009
8.726
8.836
8.725
8.785
91,268,560
+0.04(+0.49%)
Dec 15, 2009
8.661
8.786
8.629
8.742
108,009,744
+0.05(+0.61%)
Dec 14, 2009
8.689
8.702
8.668
8.689
72,783,104
+0.11(+1.26%)
Dec 11, 2009
8.588
8.608
8.553
8.581
69,029,264
-0.02(-0.18%)
Dec 10, 2009
8.567
8.612
8.536
8.596
109,426,912
+0.03(+0.38%)
Dec 09, 2009
8.406
8.572
8.368
8.564
102,271,704
+0.17(+2.06%)
Dec 08, 2009
8.414
8.426
8.370
8.390
67,534,280
-0.05(-0.55%)
Dec 07, 2009
8.483
8.552
8.426
8.437
76,045,192
-0.10(-1.16%)
Dec 04, 2009
8.421
8.555
8.418
8.536
110,214,864
+0.14(+1.70%)
Dec 03, 2009
8.440
8.473
8.380
8.394
91,913,888
-0.00(-0.04%)
Dec 02, 2009
8.464
8.504
8.384
8.397
85,978,640
-0.10(-1.23%)
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
.