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 (%)
May 31, 2016
10.12
10.32
10.08
10.32
28,535,280
+0.16(+1.59%)
May 27, 2016
10.04
10.16
10.16
10.16
24,480,060
+0.10(+1.00%)
May 26, 2016
9.641
10.14
9.603
10.06
38,701,128
+0.65(+6.89%)
May 25, 2016
9.441
9.518
9.341
9.410
19,811,880
+0.22(+2.43%)
May 24, 2016
9.009
9.202
8.963
9.186
11,543,877
+0.19(+2.06%)
May 23, 2016
8.994
9.156
8.963
9.001
12,177,000
+0.01(+0.09%)
May 20, 2016
8.855
9.005
8.793
8.994
13,495,281
+0.17(+1.92%)
May 19, 2016
8.847
8.909
8.724
8.824
14,039,276
-0.10(-1.12%)
May 18, 2016
8.932
9.009
8.847
8.924
9,134,241
+0.03(+0.35%)
May 17, 2016
8.940
9.094
8.855
8.893
12,355,711
-0.08(-0.95%)
May 16, 2016
8.893
9.009
8.862
8.978
7,918,390
+0.11(+1.22%)
May 13, 2016
8.893
9.017
8.816
8.870
9,860,389
-0.05(-0.52%)
May 12, 2016
9.086
9.102
8.832
8.916
15,685,914
-0.10(-1.11%)
May 11, 2016
8.963
9.071
8.893
9.017
18,447,508
+0.06(+0.69%)
May 10, 2016
8.855
9.040
8.801
8.955
19,350,652
+0.14(+1.57%)
May 09, 2016
8.932
8.970
8.778
8.816
12,379,370
-0.12(-1.38%)
May 06, 2016
8.793
8.978
8.770
8.940
10,941,024
+0.11(+1.22%)
May 05, 2016
9.001
9.055
8.797
8.832
11,636,445
-0.11(-1.21%)
May 04, 2016
8.986
9.102
8.886
8.940
11,246,525
-0.09(-1.02%)
May 03, 2016
9.294
9.341
8.955
9.032
21,154,086
-0.32(-3.38%)
May 02, 2016
9.456
9.510
9.271
9.348
15,926,018
-0.12(-1.22%)
Apr 29, 2016
9.634
9.649
9.356
9.464
17,492,060
-0.23(-2.39%)
Apr 28, 2016
9.827
9.873
9.657
9.695
10,424,805
-0.15(-1.49%)
Apr 27, 2016
9.765
9.865
9.630
9.842
13,652,931
+0.02(+0.24%)
Apr 26, 2016
9.711
9.861
9.703
9.819
20,370,482
+0.12(+1.27%)
Apr 25, 2016
9.680
9.749
9.541
9.695
18,095,256
-0.03(-0.32%)
Apr 22, 2016
9.657
9.819
9.657
9.726
15,086,277
+0.02(+0.16%)
Apr 21, 2016
9.857
9.904
9.703
9.711
14,261,776
-0.16(-1.64%)
Apr 20, 2016
9.888
9.996
9.815
9.873
22,133,498
+0.02(+0.16%)
Apr 19, 2016
9.796
9.962
9.711
9.857
23,698,690
+0.08(+0.87%)
Apr 18, 2016
9.626
9.989
9.603
9.773
20,202,214
+0.12(+1.20%)
Apr 15, 2016
9.695
9.803
9.641
9.657
16,190,834
-0.02(-0.24%)
Apr 14, 2016
9.688
9.788
9.518
9.680
18,374,464
-0.07(-0.71%)
Apr 13, 2016
9.518
9.823
9.456
9.749
20,814,502
+0.32(+3.44%)
Apr 12, 2016
9.410
9.495
9.086
9.425
36,737,668
+0.07(+0.74%)
Apr 11, 2016
9.333
9.595
9.329
9.356
20,704,174
+0.05(+0.58%)
Apr 08, 2016
9.325
9.472
9.294
9.302
10,704,073
+0.05(+0.58%)
Apr 07, 2016
9.418
9.479
9.202
9.248
18,468,520
-0.22(-2.36%)
Apr 06, 2016
9.279
9.479
9.171
9.472
17,044,502
+0.25(+2.76%)
Apr 05, 2016
9.333
9.360
9.202
9.217
20,079,652
-0.12(-1.24%)
Apr 04, 2016
9.441
9.487
9.325
9.333
14,388,934
-0.12(-1.31%)
Apr 01, 2016
9.418
9.479
9.279
9.456
15,453,207
-0.05(-0.49%)
Mar 31, 2016
9.487
9.533
9.410
9.503
17,906,474
+0.02(+0.16%)
Mar 30, 2016
9.518
9.557
9.379
9.487
13,989,159
+0.02(+0.16%)
Mar 29, 2016
9.279
9.526
9.194
9.472
13,899,846
+0.16(+1.74%)
Mar 28, 2016
9.302
9.364
9.225
9.310
13,688,895
+0.00(+0.00%)
Mar 24, 2016
9.240
9.310
9.310
9.310
15,670,070
+0.04(+0.42%)
Mar 23, 2016
9.441
9.472
9.233
9.271
15,543,540
-0.19(-1.96%)
Mar 22, 2016
9.325
9.487
9.302
9.456
14,227,790
+0.04(+0.41%)
Mar 21, 2016
9.364
9.441
9.240
9.418
18,728,530
+0.02(+0.25%)
Mar 18, 2016
9.086
9.425
9.086
9.395
45,944,672
+0.35(+3.92%)
Mar 17, 2016
8.963
9.449
8.940
9.040
23,537,580
+0.08(+0.86%)
Mar 16, 2016
8.801
9.001
8.754
8.963
15,157,600
+0.17(+1.93%)
Mar 15, 2016
8.816
8.832
8.639
8.793
14,660,167
-0.05(-0.61%)
Mar 14, 2016
8.970
9.032
8.762
8.847
17,613,546
-0.18(-1.97%)
Mar 11, 2016
8.886
9.024
8.832
9.024
16,786,920
+0.22(+2.45%)
Mar 10, 2016
8.785
8.916
8.596
8.808
20,615,754
+0.05(+0.53%)
Mar 09, 2016
8.554
8.832
8.554
8.762
15,631,458
+0.24(+2.81%)
Mar 08, 2016
8.639
8.693
8.454
8.523
16,925,524
-0.20(-2.30%)
Mar 07, 2016
8.477
8.793
8.446
8.724
16,075,361
+0.20(+2.30%)
Mar 04, 2016
8.505
8.634
8.467
8.528
19,919,638
+0.05(+0.63%)
Mar 03, 2016
8.368
8.615
8.360
8.474
23,741,842
+0.16(+1.93%)
Mar 02, 2016
8.337
8.436
8.215
8.314
16,397,069
-0.02(-0.27%)
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
.