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
)
36.45
+0.15 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2009
5.572
5.625
5.490
5.497
111,934,096
-0.01(-0.19%)
Mar 30, 2009
5.531
5.555
5.397
5.507
166,031,696
-0.19(-3.25%)
Mar 26, 2009
5.451
5.713
5.416
5.692
206,697,456
+0.38(+7.06%)
Mar 25, 2009
5.313
5.401
5.168
5.317
145,435,120
+0.07(+1.27%)
Mar 24, 2009
5.298
5.353
5.229
5.250
107,282,288
-0.10(-1.83%)
Mar 23, 2009
5.241
5.348
5.212
5.348
156,719,056
+0.40(+8.11%)
Mar 20, 2009
5.025
5.142
4.921
4.946
164,786,128
-0.06(-1.20%)
Mar 19, 2009
5.060
5.101
4.970
5.006
111,905,352
+0.04(+0.72%)
Mar 18, 2009
5.032
5.096
4.859
4.970
187,011,744
-0.13(-2.55%)
Mar 17, 2009
5.017
5.101
4.955
5.101
114,306,048
+0.13(+2.52%)
Mar 16, 2009
5.082
5.123
4.955
4.976
103,033,336
-0.07(-1.46%)
Mar 13, 2009
5.075
5.144
4.994
5.049
0
+0.02(+0.37%)
Mar 12, 2009
4.886
5.049
4.811
5.030
140,147,120
+0.13(+2.55%)
Mar 11, 2009
4.778
4.957
4.732
4.905
162,954,368
+0.28(+6.04%)
Mar 10, 2009
4.468
4.648
4.388
4.626
208,001,520
+0.25(+5.68%)
Mar 09, 2009
4.538
4.634
4.353
4.377
178,652,448
-0.25(-5.37%)
Mar 06, 2009
4.490
4.694
4.406
4.626
0
-0.02(-0.37%)
Mar 05, 2009
4.820
4.850
4.597
4.643
176,283,552
-0.27(-5.48%)
Mar 04, 2009
4.970
5.003
4.844
4.912
155,547,536
+0.11(+2.29%)
Mar 02, 2009
4.929
4.982
4.784
4.802
163,105,200
-0.18(-3.52%)
Feb 27, 2009
5.096
5.137
4.964
4.977
0
-0.21(-4.00%)
Feb 26, 2009
5.207
5.331
5.157
5.185
123,947,520
+0.02(+0.40%)
Feb 25, 2009
5.068
5.255
5.006
5.164
163,859,792
+0.09(+1.69%)
Feb 24, 2009
4.998
5.132
4.929
5.078
238,696,400
+0.06(+1.16%)
Feb 23, 2009
5.365
5.397
5.001
5.020
189,576,512
-0.34(-6.27%)
Feb 20, 2009
5.291
5.459
5.262
5.356
0
-0.03(-0.48%)
Feb 19, 2009
5.622
5.644
5.259
5.382
332,679,168
-0.46(-7.89%)
Feb 18, 2009
5.934
5.996
5.749
5.843
166,719,824
-0.04(-0.76%)
Feb 17, 2009
6.013
6.037
5.884
5.888
121,290,200
-0.26(-4.27%)
Feb 13, 2009
6.013
6.214
5.980
6.150
121,130,304
+0.11(+1.79%)
Feb 12, 2009
5.874
6.049
5.788
6.042
114,973,256
+0.03(+0.46%)
Feb 11, 2009
6.080
6.095
5.924
6.015
99,842,616
-0.02(-0.37%)
Feb 10, 2009
6.167
6.291
6.001
6.037
100,497,768
-0.19(-3.08%)
Feb 09, 2009
6.250
6.303
6.190
6.229
82,134,432
-0.09(-1.41%)
Feb 06, 2009
6.040
6.378
6.009
6.318
135,828,608
+0.30(+5.02%)
Feb 05, 2009
6.078
6.081
5.960
6.016
160,367,776
-0.16(-2.61%)
Feb 04, 2009
6.181
6.344
6.150
6.178
84,780,944
-0.01(-0.19%)
Feb 03, 2009
5.997
6.215
5.903
6.190
83,931,896
+0.25(+4.15%)
Feb 02, 2009
5.855
6.051
5.829
5.943
91,546,584
-0.02(-0.26%)
Jan 30, 2009
6.195
6.229
5.915
5.958
0
-0.20(-3.28%)
Jan 29, 2009
6.262
6.344
6.141
6.160
86,210,184
-0.25(-3.96%)
Jan 28, 2009
6.251
6.467
6.212
6.414
102,867,056
+0.26(+4.24%)
Jan 27, 2009
6.143
6.188
6.052
6.154
69,217,760
+0.05(+0.90%)
Jan 26, 2009
6.135
6.167
6.008
6.099
101,538,208
-0.04(-0.61%)
Jan 23, 2009
5.975
6.289
5.924
6.136
111,745,000
+0.05(+0.85%)
Jan 22, 2009
5.901
6.167
5.829
6.085
124,115,808
+0.07(+1.08%)
Jan 21, 2009
5.860
6.027
5.733
6.020
105,087,000
+0.30(+5.31%)
Jan 20, 2009
5.903
5.946
5.689
5.716
103,397,032
-0.25(-4.11%)
Jan 16, 2009
6.207
6.207
5.860
5.961
168,201,360
-0.17(-2.74%)
Jan 15, 2009
6.085
6.191
5.994
6.130
138,234,656
+0.06(+1.02%)
Jan 14, 2009
6.088
6.138
5.982
6.068
116,204,696
-0.08(-1.23%)
Jan 13, 2009
6.258
6.298
6.124
6.143
115,498,432
-0.20(-3.11%)
Jan 12, 2009
6.421
6.447
6.262
6.340
87,218,776
-0.09(-1.36%)
Jan 09, 2009
6.483
6.553
6.334
6.428
99,328,480
-0.03(-0.40%)
Jan 08, 2009
6.464
6.472
6.320
6.454
90,424,112
-0.03(-0.53%)
Jan 07, 2009
6.594
6.637
6.387
6.488
145,298,496
-0.25(-3.74%)
Jan 06, 2009
6.358
6.778
6.342
6.740
178,656,624
+0.51(+8.20%)
Jan 05, 2009
6.310
6.310
6.181
6.229
85,087,952
-0.08(-1.30%)
Jan 02, 2009
6.215
6.334
6.080
6.311
0
+0.09(+1.43%)
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
.