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 (%)
Aug 31, 2005
4.668
4.817
4.656
4.796
109,299,016
+0.11(+2.44%)
Aug 30, 2005
4.616
4.694
4.606
4.682
74,054,136
+0.07(+1.54%)
Aug 29, 2005
4.647
4.661
4.578
4.611
68,143,232
-0.06(-1.18%)
Aug 26, 2005
4.649
4.708
4.620
4.666
80,932,240
+0.02(+0.41%)
Aug 25, 2005
4.575
4.672
4.563
4.647
78,882,064
+0.03(+0.67%)
Aug 24, 2005
4.647
4.680
4.601
4.616
96,269,792
+0.00(+0.04%)
Aug 23, 2005
4.596
4.618
4.578
4.615
72,975,792
+0.03(+0.68%)
Aug 22, 2005
4.577
4.635
4.558
4.583
76,514,112
+0.01(+0.15%)
Aug 19, 2005
4.606
4.609
4.561
4.577
63,361,604
-0.03(-0.60%)
Aug 18, 2005
4.570
4.628
4.561
4.604
135,619,664
-0.03(-0.63%)
Aug 17, 2005
4.438
4.706
4.438
4.634
359,725,728
+0.54(+13.16%)
Aug 16, 2005
4.190
4.362
4.088
4.095
76,519,904
-0.07(-1.62%)
Aug 15, 2005
4.148
4.196
4.127
4.162
44,147,700
+0.01(+0.25%)
Aug 12, 2005
4.095
4.188
4.091
4.152
60,949,088
-0.03(-0.62%)
Aug 11, 2005
4.146
4.222
4.136
4.177
50,922,780
+0.01(+0.17%)
Aug 10, 2005
4.248
4.267
4.162
4.171
39,129,340
-0.07(-1.67%)
Aug 09, 2005
4.267
4.285
4.222
4.241
40,080,340
-0.01(-0.24%)
Aug 08, 2005
4.276
4.305
4.233
4.252
29,731,050
-0.01(-0.28%)
Aug 05, 2005
4.214
4.285
4.195
4.264
52,549,840
+0.04(+0.90%)
Aug 04, 2005
4.253
4.307
4.209
4.226
49,267,936
-0.03(-0.61%)
Aug 03, 2005
4.181
4.260
4.172
4.252
46,395,256
+0.05(+1.19%)
Aug 02, 2005
4.233
4.250
4.184
4.202
39,346,976
-0.03(-0.73%)
Aug 01, 2005
4.255
4.264
4.215
4.233
43,260,948
-0.02(-0.49%)
Jul 29, 2005
4.214
4.279
4.202
4.253
53,257,736
+0.02(+0.53%)
Jul 28, 2005
4.250
4.260
4.209
4.231
43,886,652
-0.05(-1.17%)
Jul 27, 2005
4.202
4.297
4.179
4.281
56,385,676
+0.07(+1.72%)
Jul 26, 2005
4.190
4.229
4.152
4.209
42,300,108
+0.01(+0.25%)
Jul 25, 2005
4.158
4.233
4.157
4.198
36,396,732
+0.02(+0.50%)
Jul 22, 2005
4.190
4.207
4.139
4.177
50,799,492
-0.02(-0.45%)
Jul 21, 2005
4.250
4.267
4.190
4.196
53,573,192
-0.08(-1.78%)
Jul 20, 2005
4.207
4.309
4.184
4.272
77,600,560
+0.04(+0.86%)
Jul 19, 2005
4.307
4.324
4.215
4.236
102,324,824
-0.07(-1.61%)
Jul 18, 2005
4.309
4.331
4.283
4.305
87,949,848
-0.00(-0.08%)
Jul 15, 2005
4.255
4.317
4.255
4.309
102,477,056
+0.06(+1.30%)
Jul 14, 2005
4.264
4.272
4.234
4.253
86,360,408
+0.03(+0.82%)
Jul 13, 2005
4.155
4.247
4.153
4.219
71,459,288
+0.05(+1.29%)
Jul 12, 2005
4.172
4.190
4.146
4.165
55,867,632
-0.00(-0.08%)
Jul 11, 2005
4.207
4.222
4.162
4.169
58,119,240
-0.03(-0.62%)
Jul 08, 2005
4.129
4.200
4.129
4.195
68,159,440
+0.02(+0.54%)
Jul 07, 2005
4.077
4.176
4.060
4.172
83,154,328
+0.03(+0.79%)
Jul 06, 2005
4.112
4.221
4.096
4.139
63,184,488
+0.04(+1.05%)
Jul 05, 2005
3.991
4.112
3.982
4.096
98,346,016
+0.04(+0.98%)
Jul 01, 2005
4.120
4.126
4.053
4.057
46,846,156
-0.01(-0.13%)
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%)
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
.