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
)
32.65
-0.36 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 30, 2008
8.129
8.224
8.106
8.130
101,575,992
+0.03(+0.32%)
May 29, 2008
8.030
8.136
7.973
8.104
84,362,872
+0.07(+0.84%)
May 28, 2008
7.947
8.060
7.937
8.037
103,620,288
+0.14(+1.79%)
May 27, 2008
7.780
7.940
7.776
7.895
90,520,816
+0.13(+1.65%)
May 26, 2008
7.738
7.800
7.724
7.768
0
+0.00(+0.00%)
May 23, 2008
7.738
7.800
7.724
7.768
97,129,712
+0.01(+0.13%)
May 22, 2008
7.811
7.830
7.723
7.757
169,440,864
+0.02(+0.22%)
May 21, 2008
7.982
8.008
7.671
7.740
199,745,632
-0.29(-3.57%)
May 20, 2008
8.065
8.091
7.926
8.027
125,658,256
-0.04(-0.54%)
May 19, 2008
8.175
8.301
8.023
8.070
120,573,048
-0.10(-1.23%)
May 16, 2008
8.132
8.210
8.001
8.170
143,801,360
+0.10(+1.20%)
May 15, 2008
7.925
8.132
7.823
8.073
165,934,976
+0.19(+2.39%)
May 14, 2008
7.761
8.030
7.757
7.885
318,369,952
+0.24(+3.09%)
May 13, 2008
7.669
7.921
7.476
7.648
820,356,736
-0.44(-5.47%)
May 12, 2008
8.533
8.633
7.921
8.091
232,643,888
-0.40(-4.68%)
May 09, 2008
8.440
8.526
8.396
8.488
55,649,800
+0.01(+0.14%)
May 08, 2008
8.443
8.543
8.372
8.476
61,201,184
+0.07(+0.84%)
May 07, 2008
8.391
8.616
8.357
8.405
108,722,648
+0.00(+0.02%)
May 06, 2008
8.334
8.441
8.213
8.403
66,897,420
+0.06(+0.75%)
May 05, 2008
8.307
8.395
8.258
8.341
50,169,892
-0.01(-0.17%)
May 02, 2008
8.343
8.383
8.250
8.355
67,483,456
+0.06(+0.69%)
May 01, 2008
8.008
8.324
7.990
8.298
95,887,968
+0.29(+3.62%)
Apr 30, 2008
8.298
8.298
7.966
8.008
95,760,600
-0.26(-3.11%)
Apr 29, 2008
8.222
8.298
8.175
8.265
54,743,712
+0.04(+0.53%)
Apr 28, 2008
8.198
8.275
8.163
8.222
47,019,860
+0.02(+0.30%)
Apr 25, 2008
8.345
8.345
8.080
8.198
71,419,000
-0.16(-1.86%)
Apr 24, 2008
8.296
8.457
8.267
8.353
60,776,900
+0.06(+0.71%)
Apr 23, 2008
8.324
8.393
8.248
8.294
60,743,900
-0.03(-0.33%)
Apr 22, 2008
8.353
8.372
8.244
8.322
56,876,320
-0.05(-0.58%)
Apr 21, 2008
8.284
8.384
8.224
8.370
46,899,212
+0.05(+0.56%)
Apr 18, 2008
8.262
8.379
8.246
8.324
96,886,448
+0.15(+1.84%)
Apr 17, 2008
8.182
8.206
8.072
8.174
54,267,680
+0.04(+0.45%)
Apr 16, 2008
8.034
8.161
8.006
8.137
74,651,592
+0.22(+2.79%)
Apr 15, 2008
7.954
7.970
7.825
7.916
49,509,516
+0.00(+0.00%)
Apr 14, 2008
7.838
7.990
7.812
7.916
50,443,708
+0.06(+0.77%)
Apr 11, 2008
7.994
8.008
7.835
7.856
59,484,988
-0.19(-2.36%)
Apr 10, 2008
7.930
8.091
7.930
8.046
62,787,948
+0.08(+1.04%)
Apr 09, 2008
7.958
7.987
7.819
7.963
68,768,400
+0.00(+0.04%)
Apr 08, 2008
7.869
7.982
7.807
7.959
71,735,392
+0.03(+0.33%)
Apr 07, 2008
8.025
8.108
7.901
7.933
81,683,920
-0.08(-1.03%)
Apr 04, 2008
8.110
8.163
7.980
8.016
71,550,720
-0.10(-1.19%)
Apr 03, 2008
8.096
8.167
8.011
8.113
87,941,064
-0.05(-0.57%)
Apr 02, 2008
8.215
8.293
8.084
8.160
75,775,768
-0.06(-0.76%)
Apr 01, 2008
7.966
8.269
7.966
8.222
101,881,328
+0.33(+4.23%)
Mar 31, 2008
7.947
8.051
7.888
7.888
129,754,128
-0.07(-0.93%)
Mar 28, 2008
8.111
8.155
7.935
7.963
58,949,788
-0.10(-1.18%)
Mar 27, 2008
8.141
8.179
8.021
8.058
70,733,064
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.063
8.179
79,495,760
-0.16(-1.91%)
Mar 25, 2008
8.267
8.374
8.224
8.338
60,565,528
+0.06(+0.69%)
Mar 24, 2008
8.070
8.376
7.997
8.281
95,823,896
+0.25(+3.08%)
Mar 21, 2008
8.060
8.179
7.982
8.034
163,526,800
-0.00(-0.00%)
Mar 20, 2008
8.060
8.179
7.982
8.034
163,525,648
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,020,360
-0.23(-2.80%)
Mar 18, 2008
8.132
8.281
8.087
8.281
86,947,392
+0.26(+3.25%)
Mar 17, 2008
7.761
8.117
7.688
8.020
101,566,984
+0.09(+1.09%)
Mar 14, 2008
8.179
8.180
7.792
7.933
106,233,216
-0.19(-2.34%)
Mar 13, 2008
8.049
8.210
7.963
8.123
90,655,800
-0.04(-0.53%)
Mar 12, 2008
8.234
8.291
8.139
8.167
70,924,272
-0.11(-1.36%)
Mar 11, 2008
8.236
8.293
8.053
8.279
84,120,808
+0.21(+2.59%)
Mar 10, 2008
8.165
8.193
8.053
8.070
66,196,612
-0.10(-1.27%)
Mar 07, 2008
8.174
8.322
8.075
8.174
72,857,896
-0.08(-0.98%)
Mar 06, 2008
8.296
8.431
8.239
8.255
93,095,912
-0.09(-1.10%)
Mar 05, 2008
8.395
8.440
8.258
8.346
72,208,032
-0.02(-0.29%)
Mar 04, 2008
8.172
8.383
8.118
8.370
93,710,248
+0.15(+1.79%)
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
.