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 (%)
May 29, 2009
5.933
6.023
5.848
5.934
112,920,040
-0.06(-1.01%)
May 28, 2009
5.934
6.061
5.908
5.995
96,103,576
+0.06(+1.05%)
May 27, 2009
5.960
6.090
5.917
5.933
97,483,824
-0.02(-0.38%)
May 26, 2009
5.850
6.059
5.831
5.955
116,115,704
+0.06(+0.97%)
May 22, 2009
5.929
5.988
5.848
5.898
69,486,736
-0.01(-0.23%)
May 21, 2009
5.928
5.941
5.796
5.912
147,048,976
-0.08(-1.30%)
May 20, 2009
6.214
6.133
5.948
5.990
274,716,800
-0.33(-5.22%)
May 19, 2009
6.214
6.389
6.152
6.320
150,720,368
+0.15(+2.38%)
May 18, 2009
6.081
6.178
5.981
6.173
102,033,536
+0.12(+2.06%)
May 15, 2009
6.038
6.158
6.019
6.049
98,248,776
+0.01(+0.23%)
May 14, 2009
5.945
6.059
5.891
6.035
85,156,120
+0.12(+2.10%)
May 13, 2009
5.979
6.016
5.862
5.910
81,885,416
-0.11(-1.86%)
May 12, 2009
6.066
6.088
5.992
6.023
79,912,680
-0.03(-0.49%)
May 11, 2009
5.881
6.107
5.879
6.052
82,224,216
+0.06(+1.01%)
May 08, 2009
6.019
6.021
5.770
5.992
138,630,352
+0.06(+1.03%)
May 07, 2009
6.299
6.299
5.919
5.930
158,766,272
-0.35(-5.52%)
May 06, 2009
6.335
6.358
6.201
6.277
89,212,728
-0.08(-1.28%)
May 05, 2009
6.320
6.387
6.299
6.358
74,669,760
-0.06(-0.92%)
May 04, 2009
6.349
6.434
6.270
6.417
74,650,136
+0.11(+1.70%)
May 01, 2009
6.211
6.320
6.138
6.309
75,930,736
+0.09(+1.50%)
Apr 30, 2009
6.354
6.461
6.172
6.216
112,322,488
-0.08(-1.29%)
Apr 29, 2009
6.147
6.392
6.131
6.297
81,253,832
+0.18(+2.91%)
Apr 28, 2009
6.061
6.199
6.036
6.119
63,821,096
-0.01(-0.08%)
Apr 27, 2009
6.069
6.252
6.057
6.125
82,152,976
-0.06(-0.98%)
Apr 24, 2009
6.042
6.220
6.017
6.185
103,269,920
+0.18(+2.99%)
Apr 23, 2009
6.004
6.031
5.867
6.005
85,274,768
+0.01(+0.23%)
Apr 22, 2009
6.002
6.140
5.978
5.992
88,841,472
-0.12(-1.98%)
Apr 21, 2009
5.960
6.133
5.922
6.112
82,640,096
+0.12(+2.02%)
Apr 20, 2009
6.109
6.147
5.976
5.992
93,895,664
-0.28(-4.46%)
Apr 17, 2009
6.296
6.320
6.097
6.271
122,919,272
-0.05(-0.82%)
Apr 16, 2009
6.133
6.370
6.126
6.323
122,478,392
+0.30(+5.02%)
Apr 15, 2009
5.838
6.040
5.834
6.021
108,067,568
+0.13(+2.14%)
Apr 14, 2009
5.846
5.934
5.831
5.895
80,057,768
-0.07(-1.16%)
Apr 13, 2009
5.841
6.012
5.782
5.964
75,601,992
+0.02(+0.26%)
Apr 09, 2009
5.857
5.986
5.801
5.948
91,892,904
+0.24(+4.14%)
Apr 08, 2009
5.788
5.841
5.637
5.712
83,037,168
-0.04(-0.75%)
Apr 07, 2009
5.724
5.800
5.665
5.755
80,454,056
-0.08(-1.33%)
Apr 06, 2009
5.877
5.890
5.687
5.833
92,143,616
-0.07(-1.14%)
Apr 03, 2009
5.815
6.031
5.815
5.900
116,229,392
+0.08(+1.37%)
Apr 02, 2009
5.798
6.033
5.788
5.820
133,402,912
+0.14(+2.46%)
Apr 01, 2009
5.418
5.710
5.352
5.681
121,191,504
+0.14(+2.56%)
Mar 31, 2009
5.615
5.668
5.532
5.539
111,084,728
-0.01(-0.19%)
Mar 30, 2009
5.573
5.598
5.439
5.549
164,771,840
-0.19(-3.25%)
Mar 26, 2009
5.492
5.757
5.458
5.736
205,129,024
+0.38(+7.06%)
Mar 25, 2009
5.354
5.442
5.207
5.357
144,331,536
+0.07(+1.27%)
Mar 24, 2009
5.338
5.394
5.269
5.290
106,468,216
-0.10(-1.83%)
Mar 23, 2009
5.281
5.389
5.252
5.389
155,529,856
+0.40(+8.11%)
Mar 20, 2009
5.064
5.181
4.958
4.984
163,535,728
-0.06(-1.20%)
Mar 19, 2009
5.098
5.140
5.008
5.045
111,056,208
+0.04(+0.72%)
Mar 18, 2009
5.071
5.135
4.896
5.008
185,592,688
-0.13(-2.55%)
Mar 17, 2009
5.055
5.140
4.993
5.140
113,438,688
+0.13(+2.52%)
Mar 16, 2009
5.121
5.162
4.993
5.014
102,251,512
-0.07(-1.46%)
Mar 13, 2009
5.114
5.183
5.033
5.088
0
+0.02(+0.37%)
Mar 12, 2009
4.924
5.088
4.848
5.069
139,083,680
+0.13(+2.55%)
Mar 11, 2009
4.815
4.995
4.768
4.943
161,717,856
+0.28(+6.04%)
Mar 10, 2009
4.502
4.684
4.421
4.661
206,423,200
+0.25(+5.68%)
Mar 09, 2009
4.573
4.670
4.387
4.411
177,296,832
-0.25(-5.37%)
Mar 06, 2009
4.525
4.730
4.440
4.661
0
-0.02(-0.37%)
Mar 05, 2009
4.856
4.888
4.632
4.678
174,945,888
-0.27(-5.48%)
Mar 04, 2009
5.008
5.041
4.881
4.950
154,367,232
+0.11(+2.29%)
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
.