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
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2010
7.477
7.641
7.451
7.477
148,871
-0.16(-2.10%)
Jun 29, 2010
7.834
7.891
7.605
7.637
5,325
-0.30(-3.72%)
Jun 25, 2010
7.933
8.012
7.834
7.933
139,052,048
+0.01(+0.07%)
Jun 24, 2010
7.928
8.083
7.905
7.928
171,377
-0.17(-2.13%)
Jun 23, 2010
8.093
8.188
8.033
8.100
74,183,904
+0.02(+0.26%)
Jun 22, 2010
8.209
8.292
8.068
8.080
77,885
-0.13(-1.56%)
Jun 21, 2010
8.356
8.379
8.156
8.207
73,426,960
-0.08(-0.98%)
Jun 18, 2010
8.289
8.399
8.282
8.289
109,196,600
-0.04(-0.54%)
Jun 17, 2010
8.325
8.365
8.152
8.334
1,157
+0.04(+0.48%)
Jun 16, 2010
8.294
8.322
8.150
8.294
104,865,296
+0.01(+0.06%)
Jun 15, 2010
8.289
8.304
8.123
8.289
23,339
+0.19(+2.35%)
Jun 14, 2010
8.270
8.330
8.090
8.099
83,185,936
-0.05(-0.66%)
Jun 11, 2010
7.983
8.168
7.967
8.152
66,557,732
+0.12(+1.48%)
Jun 10, 2010
8.033
8.054
7.933
8.033
133,994
+0.19(+2.40%)
Jun 09, 2010
7.957
8.031
7.810
7.845
110,451,048
-0.08(-1.02%)
Jun 08, 2010
7.833
7.941
7.779
7.926
1,736
+0.11(+1.42%)
Jun 07, 2010
7.978
8.024
7.810
7.815
89,683,848
-0.14(-1.76%)
Jun 04, 2010
7.955
8.137
7.910
7.955
108,211,480
-0.25(-3.01%)
Jun 03, 2010
8.197
8.244
8.131
8.202
97,473,832
+0.04(+0.44%)
Jun 02, 2010
8.166
8.178
7.947
8.166
143,229,104
+0.29(+3.71%)
Jun 01, 2010
7.921
8.045
7.860
7.874
578
-0.07(-0.93%)
May 28, 2010
7.948
8.131
7.905
7.948
110,778,800
-0.16(-1.98%)
May 27, 2010
8.011
8.135
8.007
8.109
103,841,504
+0.21(+2.67%)
May 26, 2010
7.992
8.076
7.876
7.898
2,894
-0.02(-0.28%)
May 25, 2010
7.694
7.929
7.630
7.921
5,499
+0.03(+0.35%)
May 24, 2010
7.995
8.116
7.884
7.893
104,635,544
-0.15(-1.91%)
May 21, 2010
7.767
8.087
7.739
8.047
161,059,840
+0.13(+1.70%)
May 20, 2010
7.876
8.078
7.841
7.912
33,556
-0.21(-2.55%)
May 19, 2010
8.277
8.318
8.005
8.119
187,109,408
+0.04(+0.45%)
May 18, 2010
8.335
8.341
8.061
8.083
1,530,792
-0.13(-1.54%)
May 17, 2010
8.197
8.239
8.057
8.209
98,141,696
+0.02(+0.19%)
May 14, 2010
8.194
8.327
8.049
8.194
150,277,056
-0.22(-2.65%)
May 13, 2010
8.558
8.638
8.398
8.417
636
-0.04(-0.46%)
May 12, 2010
8.411
8.613
8.399
8.455
102,361,328
+0.09(+1.08%)
May 11, 2010
8.530
8.539
8.330
8.365
8,682
-0.12(-1.38%)
May 10, 2010
8.499
8.515
8.430
8.482
136,026,800
+0.41(+5.07%)
May 07, 2010
8.309
8.344
7.879
8.073
223,631,776
-0.28(-3.35%)
May 06, 2010
8.344
8.981
7.245
8.353
56,386
-0.34(-3.89%)
May 05, 2010
8.745
8.830
8.664
8.690
81,221,152
-0.06(-0.66%)
May 04, 2010
9.018
9.026
8.689
8.748
5,273
-0.36(-3.93%)
May 03, 2010
8.990
9.147
8.981
9.106
67,541,168
+0.13(+1.42%)
Apr 30, 2010
9.156
9.222
8.969
8.978
91,067,536
-0.16(-1.72%)
Apr 29, 2010
9.089
9.156
9.078
9.135
113,022,528
-0.07(-0.75%)
Apr 28, 2010
9.175
9.249
9.173
9.204
93,042,424
+0.01(+0.06%)
Apr 27, 2010
9.332
9.372
9.175
9.199
84,239,912
-0.17(-1.86%)
Apr 26, 2010
9.317
9.432
9.298
9.374
70,031,272
+0.06(+0.67%)
Apr 23, 2010
9.218
9.313
9.161
9.311
56,634,728
+0.10(+1.11%)
Apr 22, 2010
9.211
9.246
9.071
9.209
71,728,808
-0.07(-0.73%)
Apr 21, 2010
9.277
9.334
9.199
9.277
591,190
+0.02(+0.26%)
Apr 20, 2010
9.303
9.327
9.218
9.253
70,921,320
-0.01(-0.15%)
Apr 19, 2010
9.234
9.282
9.164
9.266
62,117,768
-0.02(-0.20%)
Apr 16, 2010
9.337
9.458
9.247
9.285
90,467,368
-0.08(-0.89%)
Apr 15, 2010
9.363
9.382
9.251
9.368
81,844,872
-0.05(-0.53%)
Apr 14, 2010
9.332
9.439
9.320
9.418
69,601,992
+0.13(+1.38%)
Apr 13, 2010
9.310
9.325
9.253
9.291
46,954,492
-0.02(-0.19%)
Apr 12, 2010
9.292
9.329
9.289
9.308
48,938,364
+0.00(+0.02%)
Apr 09, 2010
9.266
9.306
9.225
9.306
43,330,952
+0.04(+0.45%)
Apr 08, 2010
9.185
9.285
9.116
9.265
52,136,832
+0.06(+0.64%)
Apr 07, 2010
9.284
9.301
9.149
9.206
69,907,040
-0.10(-1.06%)
Apr 06, 2010
9.273
9.323
9.218
9.304
56,059,564
+0.02(+0.22%)
Apr 05, 2010
9.204
9.320
9.189
9.284
57,198,648
+0.09(+0.94%)
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
.