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 (%)
Jun 30, 2005
4.115
4.160
4.060
4.062
64,562,656
-0.10(-2.33%)
Jun 29, 2005
4.103
4.181
4.093
4.158
44,802,344
+0.07(+1.73%)
Jun 28, 2005
4.086
4.112
4.051
4.088
41,616,524
+0.03(+0.64%)
Jun 27, 2005
4.095
4.103
4.031
4.062
41,220,612
-0.05(-1.22%)
Jun 24, 2005
4.190
4.191
4.084
4.112
58,394,756
-0.10(-2.42%)
Jun 23, 2005
4.224
4.247
4.176
4.214
68,226,000
-0.02(-0.45%)
Jun 22, 2005
4.247
4.267
4.219
4.233
72,131,296
-0.02(-0.45%)
Jun 21, 2005
4.119
4.267
4.100
4.252
101,442,704
+0.13(+3.19%)
Jun 20, 2005
4.100
4.134
4.077
4.120
48,762,048
-0.01(-0.25%)
Jun 17, 2005
4.160
4.172
4.114
4.131
79,899,632
+0.00(+0.04%)
Jun 16, 2005
4.095
4.146
4.091
4.129
67,297,000
+0.00(+0.08%)
Jun 15, 2005
4.103
4.148
4.032
4.126
62,686,704
+0.01(+0.13%)
Jun 14, 2005
4.108
4.126
4.086
4.120
58,103,612
-0.01(-0.17%)
Jun 13, 2005
4.025
4.129
4.017
4.127
110,613,512
+0.07(+1.66%)
Jun 10, 2005
3.970
4.060
3.948
4.060
77,059,360
+0.13(+3.25%)
Jun 09, 2005
3.868
3.963
3.866
3.932
47,047,584
+0.06(+1.47%)
Jun 08, 2005
3.905
3.911
3.868
3.875
34,356,972
-0.01(-0.36%)
Jun 07, 2005
3.892
3.936
3.887
3.889
30,805,338
-0.01(-0.31%)
Jun 06, 2005
3.927
3.965
3.887
3.901
33,138,560
-0.02(-0.62%)
Jun 03, 2005
3.896
3.934
3.889
3.925
39,672,272
+0.01(+0.18%)
Jun 02, 2005
3.892
3.924
3.879
3.918
40,231,412
+0.00(+0.00%)
Jun 01, 2005
3.879
3.937
3.879
3.918
47,852,724
+0.03(+0.76%)
May 31, 2005
3.896
3.908
3.880
3.889
64,526,768
-0.04(-1.14%)
May 27, 2005
3.939
3.963
3.922
3.934
32,248,914
-0.04(-1.00%)
May 26, 2005
3.943
4.017
3.934
3.974
70,569,640
+0.03(+0.79%)
May 25, 2005
3.889
3.944
3.882
3.943
50,421,524
+0.02(+0.44%)
May 24, 2005
3.873
3.927
3.861
3.925
41,569,640
+0.03(+0.75%)
May 23, 2005
3.872
3.927
3.872
3.896
61,590,996
+0.01(+0.22%)
May 20, 2005
3.887
3.930
3.877
3.887
60,282,288
-0.00(-0.04%)
May 19, 2005
3.861
3.896
3.841
3.889
73,991,040
-0.01(-0.18%)
May 18, 2005
3.816
3.941
3.775
3.896
198,172,656
+0.17(+4.64%)
May 17, 2005
3.590
3.723
3.585
3.723
92,972,264
+0.09(+2.57%)
May 16, 2005
3.552
3.637
3.530
3.630
54,880,168
+0.07(+1.89%)
May 13, 2005
3.500
3.585
3.476
3.562
74,416,472
+0.08(+2.33%)
May 12, 2005
3.533
3.549
3.481
3.481
55,376,796
-0.07(-1.99%)
May 11, 2005
3.538
3.552
3.495
3.552
49,997,828
+0.02(+0.54%)
May 10, 2005
3.542
3.557
3.507
3.533
53,404,180
-0.05(-1.40%)
May 09, 2005
3.533
3.594
3.530
3.583
52,445,076
-0.04(-1.14%)
May 06, 2005
3.619
3.644
3.597
3.625
37,756,956
+0.01(+0.24%)
May 05, 2005
3.625
3.640
3.575
3.616
39,345,816
-0.02(-0.48%)
May 04, 2005
3.628
3.654
3.588
3.633
50,225,880
+0.01(+0.14%)
May 03, 2005
3.623
3.675
3.595
3.628
52,178,240
+0.01(+0.14%)
May 02, 2005
3.554
3.628
3.550
3.623
71,926,392
+0.09(+2.44%)
Apr 29, 2005
3.507
3.554
3.497
3.537
68,503,832
+0.03(+0.84%)
Apr 28, 2005
3.447
3.531
3.422
3.507
84,366,952
+0.02(+0.64%)
Apr 27, 2005
3.498
3.504
3.445
3.485
103,000,880
-0.05(-1.47%)
Apr 26, 2005
3.568
3.568
3.498
3.537
93,411,584
-0.11(-2.99%)
Apr 25, 2005
3.628
3.649
3.613
3.645
35,734,564
+0.06(+1.54%)
Apr 22, 2005
3.619
3.644
3.568
3.590
58,684,748
-0.05(-1.42%)
Apr 21, 2005
3.576
3.668
3.568
3.642
60,219,776
+0.08(+2.38%)
Apr 20, 2005
3.550
3.588
3.547
3.557
49,095,448
-0.01(-0.29%)
Apr 19, 2005
3.531
3.587
3.531
3.568
50,385,636
+0.04(+1.03%)
Apr 18, 2005
3.568
3.590
3.488
3.531
95,723,968
-0.07(-1.92%)
Apr 15, 2005
3.714
3.716
3.587
3.600
116,926,120
-0.16(-4.18%)
Apr 14, 2005
3.778
3.778
3.742
3.758
81,786,000
-0.03(-0.91%)
Apr 13, 2005
3.723
3.811
3.721
3.792
72,993,160
+0.04(+1.11%)
Apr 12, 2005
3.706
3.766
3.690
3.751
40,882,580
+0.02(+0.65%)
Apr 11, 2005
3.740
3.768
3.711
3.727
41,280,808
-0.01(-0.32%)
Apr 08, 2005
3.758
3.782
3.733
3.739
39,240,472
-0.03(-0.73%)
Apr 07, 2005
3.761
3.790
3.725
3.766
42,844,200
+0.01(+0.14%)
Apr 06, 2005
3.747
3.796
3.725
3.761
59,314,500
+0.04(+0.97%)
Apr 05, 2005
3.775
3.820
3.723
3.725
72,846,136
-0.06(-1.60%)
Apr 04, 2005
3.751
3.787
3.723
3.785
89,991,344
+0.03(+0.92%)
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
.