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 (%)
May 31, 2013
4.345
4.378
4.215
4.219
129,475,408
-0.15(-3.33%)
May 30, 2013
4.350
4.400
4.328
4.364
137,213,808
+0.00(+0.08%)
May 29, 2013
4.222
4.377
4.217
4.361
130,280,568
+0.10(+2.39%)
May 28, 2013
4.215
4.267
4.183
4.259
113,738,144
+0.08(+1.82%)
May 24, 2013
4.247
4.281
4.174
4.183
169,694,960
-0.11(-2.61%)
May 23, 2013
4.010
4.311
3.956
4.295
507,235,456
+0.63(+17.10%)
May 22, 2013
3.657
3.723
3.647
3.668
200,877,392
+0.02(+0.57%)
May 21, 2013
3.668
3.692
3.634
3.647
63,215,836
-0.01(-0.33%)
May 20, 2013
3.670
3.690
3.633
3.659
65,204,068
-0.02(-0.42%)
May 17, 2013
3.695
3.713
3.638
3.675
84,675,464
-0.02(-0.42%)
May 16, 2013
3.613
3.721
3.613
3.690
100,723,912
+0.07(+1.86%)
May 15, 2013
3.702
3.704
3.588
3.623
121,848,384
-0.07(-1.78%)
May 13, 2013
3.706
3.720
3.663
3.689
48,554,900
-0.03(-0.88%)
May 10, 2013
3.676
3.739
3.661
3.721
73,731,016
+0.06(+1.70%)
May 09, 2013
3.635
3.746
3.628
3.659
89,642,008
+0.02(+0.52%)
May 08, 2013
3.537
3.640
3.531
3.640
74,350,312
+0.10(+2.78%)
May 07, 2013
3.581
3.604
3.535
3.542
76,280,960
-0.02(-0.68%)
May 06, 2013
3.569
3.594
3.550
3.566
43,976,592
+0.00(+0.05%)
May 03, 2013
3.564
3.619
3.533
3.564
63,279,820
+0.03(+0.88%)
May 02, 2013
3.530
3.562
3.507
3.533
54,448,964
+0.02(+0.49%)
May 01, 2013
3.538
3.556
3.482
3.516
87,567,768
-0.04(-1.21%)
Apr 30, 2013
3.550
3.576
3.497
3.559
87,334,600
+0.02(+0.49%)
Apr 29, 2013
3.462
3.561
3.441
3.542
92,140,808
+0.09(+2.65%)
Apr 26, 2013
3.397
3.516
3.384
3.450
157,400,048
+0.07(+1.94%)
Apr 25, 2013
3.441
3.455
3.383
3.384
130,264,104
-0.04(-1.26%)
Apr 24, 2013
3.372
3.516
3.367
3.428
149,224,496
+0.03(+0.97%)
Apr 23, 2013
3.412
3.455
3.378
3.395
115,834,472
-0.02(-0.56%)
Apr 22, 2013
3.402
3.421
3.336
3.414
132,279,224
+0.03(+1.02%)
Apr 19, 2013
3.384
3.443
3.295
3.379
164,557,008
-0.11(-3.22%)
Apr 18, 2013
3.547
3.556
3.466
3.492
108,129,312
-0.05(-1.37%)
Apr 17, 2013
3.606
3.611
3.530
3.540
90,837,320
-0.09(-2.57%)
Apr 16, 2013
3.590
3.652
3.571
3.633
80,591,328
+0.06(+1.69%)
Apr 15, 2013
3.588
3.654
3.573
3.573
92,152,472
-0.04(-1.05%)
Apr 12, 2013
3.590
3.618
3.569
3.611
113,207,792
+0.00(+0.10%)
Apr 11, 2013
3.626
3.675
3.561
3.607
276,198,592
-0.25(-6.45%)
Apr 10, 2013
3.830
3.879
3.830
3.856
92,153,416
+0.02(+0.45%)
Apr 09, 2013
3.797
3.856
3.782
3.839
95,433,704
+0.05(+1.32%)
Apr 08, 2013
3.822
3.842
3.742
3.789
88,245,944
-0.01(-0.18%)
Apr 05, 2013
3.799
3.816
3.765
3.796
109,258,544
-0.06(-1.48%)
Apr 04, 2013
3.778
3.858
3.765
3.853
119,223,512
+0.07(+1.78%)
Apr 03, 2013
3.785
3.877
3.773
3.785
174,390,128
-0.03(-0.86%)
Apr 02, 2013
3.861
3.884
3.770
3.818
280,785,824
-0.21(-5.19%)
Apr 01, 2013
4.100
4.155
4.019
4.027
146,063,056
-0.09(-2.22%)
Mar 28, 2013
4.060
4.134
4.043
4.119
141,135,184
+0.04(+1.10%)
Mar 27, 2013
4.046
4.107
4.029
4.074
138,671,760
-0.01(-0.25%)
Mar 26, 2013
4.005
4.096
3.991
4.084
158,202,624
+0.09(+2.34%)
Mar 25, 2013
3.987
4.050
3.958
3.991
171,219,968
+0.01(+0.26%)
Mar 22, 2013
3.856
3.998
3.856
3.981
161,670,080
+0.12(+3.23%)
Mar 21, 2013
3.929
3.982
3.847
3.856
210,876,048
-0.10(-2.62%)
Mar 20, 2013
3.996
4.074
3.953
3.960
205,515,968
-0.03(-0.82%)
Mar 19, 2013
3.941
3.998
3.910
3.993
195,999,520
+0.05(+1.23%)
Mar 18, 2013
3.844
3.958
3.835
3.944
227,505,920
+0.11(+2.93%)
Mar 15, 2013
3.794
3.832
3.756
3.832
184,109,248
+0.04(+1.14%)
Mar 14, 2013
3.683
3.790
3.676
3.789
140,542,736
+0.11(+2.86%)
Mar 13, 2013
3.694
3.695
3.638
3.683
80,198,144
-0.01(-0.37%)
Mar 12, 2013
3.628
3.706
3.618
3.697
102,328,344
+0.06(+1.76%)
Mar 11, 2013
3.595
3.636
3.588
3.633
85,207,168
+0.01(+0.14%)
Mar 08, 2013
3.649
3.656
3.606
3.628
111,910,008
+0.03(+0.72%)
Mar 07, 2013
3.616
3.649
3.587
3.602
103,642,744
-0.01(-0.38%)
Mar 06, 2013
3.552
3.685
3.542
3.616
195,117,056
+0.10(+2.75%)
Mar 05, 2013
3.469
3.557
3.466
3.519
107,166,360
+0.07(+2.00%)
Mar 04, 2013
3.467
3.479
3.418
3.450
111,085,496
-0.03(-0.89%)
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
.