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
)
35.51
-0.94 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2006
6.138
6.292
6.138
6.268
84,053,992
+0.10(+1.56%)
Aug 30, 2006
6.107
6.187
6.107
6.172
72,132,192
+0.04(+0.67%)
Aug 29, 2006
6.057
6.141
6.043
6.131
44,960,932
+0.08(+1.36%)
Aug 28, 2006
5.983
6.086
5.966
6.048
57,413,524
+0.01(+0.14%)
Aug 25, 2006
6.035
6.078
6.023
6.040
37,662,844
-0.03(-0.42%)
Aug 24, 2006
6.047
6.078
6.030
6.066
49,486,656
+0.02(+0.34%)
Aug 23, 2006
6.035
6.083
6.002
6.045
52,541,912
+0.04(+0.69%)
Aug 22, 2006
5.983
6.069
5.970
6.004
56,063,800
+0.02(+0.37%)
Aug 21, 2006
6.047
6.060
5.978
5.982
74,658,408
-0.11(-1.77%)
Aug 18, 2006
6.047
6.117
6.016
6.090
157,858,464
+0.06(+1.05%)
Aug 17, 2006
6.275
6.297
5.958
6.026
336,061,408
+0.12(+2.09%)
Aug 16, 2006
5.863
6.211
5.843
5.903
146,810,432
+0.08(+1.29%)
Aug 15, 2006
5.778
5.853
5.754
5.827
98,411,600
+0.12(+2.10%)
Aug 14, 2006
5.700
5.803
5.695
5.707
59,370,452
+0.04(+0.73%)
Aug 11, 2006
5.623
5.671
5.603
5.666
51,504,244
+0.01(+0.12%)
Aug 10, 2006
5.640
5.692
5.598
5.659
59,451,532
-0.01(-0.15%)
Aug 09, 2006
5.702
5.752
5.652
5.668
58,372,448
+0.03(+0.52%)
Aug 08, 2006
5.659
5.735
5.637
5.639
76,994,472
+0.03(+0.46%)
Aug 07, 2006
5.531
5.671
5.510
5.613
59,959,572
+0.05(+0.92%)
Aug 04, 2006
5.658
5.668
5.526
5.562
71,165,680
-0.03(-0.46%)
Aug 03, 2006
5.563
5.639
5.500
5.587
42,845,348
+0.02(+0.28%)
Aug 02, 2006
5.412
5.613
5.409
5.572
77,011,968
+0.14(+2.62%)
Aug 01, 2006
5.412
5.447
5.366
5.430
56,730,496
-0.04(-0.75%)
Jul 31, 2006
5.462
5.502
5.449
5.471
52,199,524
-0.03(-0.62%)
Jul 28, 2006
5.534
5.556
5.472
5.505
62,013,328
-0.01(-0.25%)
Jul 27, 2006
5.445
5.586
5.426
5.519
91,563,816
+0.08(+1.39%)
Jul 26, 2006
5.241
5.519
5.241
5.443
122,643,096
+0.07(+1.34%)
Jul 25, 2006
5.340
5.412
5.298
5.371
78,007,640
+0.04(+0.84%)
Jul 24, 2006
5.226
5.385
5.226
5.327
75,162,952
+0.09(+1.80%)
Jul 21, 2006
5.320
5.332
5.140
5.232
132,757,296
-0.22(-4.03%)
Jul 20, 2006
5.512
5.616
5.447
5.452
59,854,000
-0.08(-1.40%)
Jul 19, 2006
5.340
5.541
5.306
5.529
103,854,256
+0.22(+4.20%)
Jul 18, 2006
5.280
5.363
5.219
5.306
82,534,528
-0.04(-0.80%)
Jul 17, 2006
5.277
5.395
5.249
5.349
63,390,468
+0.08(+1.43%)
Jul 14, 2006
5.315
5.361
5.265
5.274
91,892,208
-0.08(-1.47%)
Jul 13, 2006
5.430
5.450
5.280
5.352
82,582,360
-0.08(-1.42%)
Jul 12, 2006
5.541
5.575
5.411
5.430
74,122,952
-0.15(-2.67%)
Jul 11, 2006
5.452
5.604
5.428
5.579
80,898,408
+0.10(+1.91%)
Jul 10, 2006
5.632
5.649
5.412
5.474
81,385,456
-0.16(-2.80%)
Jul 07, 2006
5.649
5.711
5.613
5.632
93,150,352
-0.04(-0.76%)
Jul 06, 2006
5.587
5.731
5.580
5.675
73,916,464
+0.06(+1.01%)
Jul 05, 2006
5.606
5.699
5.603
5.618
97,060,712
+0.04(+0.80%)
Jul 03, 2006
5.409
5.604
5.400
5.574
56,276,116
+0.14(+2.62%)
Jun 30, 2006
5.502
5.541
5.412
5.431
125,072,488
-0.06(-1.09%)
Jun 29, 2006
5.435
5.495
5.380
5.491
77,362,528
+0.08(+1.39%)
Jun 28, 2006
5.503
5.519
5.322
5.416
93,024,368
-0.06(-1.10%)
Jun 27, 2006
5.575
5.587
5.469
5.476
76,058,296
-0.09(-1.69%)
Jun 26, 2006
5.640
5.692
5.538
5.570
63,465,712
-0.03(-0.52%)
Jun 23, 2006
5.642
5.682
5.592
5.599
60,402,872
-0.05(-0.94%)
Jun 22, 2006
5.764
5.819
5.647
5.652
117,194,032
-0.13(-2.28%)
Jun 21, 2006
5.649
5.836
5.644
5.784
134,322,256
+0.15(+2.68%)
Jun 20, 2006
5.709
5.738
5.594
5.634
87,730,448
-0.12(-2.11%)
Jun 19, 2006
5.668
5.829
5.668
5.755
188,304,304
+0.09(+1.60%)
Jun 16, 2006
5.469
5.700
5.469
5.664
211,423,472
+0.20(+3.64%)
Jun 15, 2006
5.186
5.472
5.178
5.466
140,089,216
+0.30(+5.77%)
Jun 14, 2006
5.123
5.169
5.100
5.167
73,645,240
+0.06(+1.17%)
Jun 13, 2006
5.121
5.174
5.040
5.107
101,060,896
-0.01(-0.27%)
Jun 12, 2006
5.133
5.172
5.090
5.121
77,602,256
-0.01(-0.23%)
Jun 09, 2006
5.143
5.164
5.094
5.133
107,611,208
-0.02(-0.40%)
Jun 08, 2006
5.298
5.299
4.972
5.154
136,759,232
-0.15(-2.81%)
Jun 07, 2006
5.315
5.378
5.299
5.303
73,505,832
+0.01(+0.10%)
Jun 06, 2006
5.452
5.452
5.243
5.298
96,065,040
-0.12(-2.18%)
Jun 05, 2006
5.512
5.558
5.412
5.416
51,839,052
-0.14(-2.50%)
Jun 02, 2006
5.556
5.565
5.490
5.555
52,531,412
-0.01(-0.09%)
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
.