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 (%)
Aug 31, 2015
4.768
4.821
4.751
4.811
86,563,440
+0.01(+0.11%)
Aug 28, 2015
4.749
4.823
4.742
4.806
86,851,680
+0.04(+0.86%)
Aug 27, 2015
4.696
4.776
4.660
4.764
103,324,160
+0.12(+2.55%)
Aug 26, 2015
4.519
4.651
4.452
4.646
133,190,744
+0.24(+5.49%)
Aug 25, 2015
4.660
4.693
4.397
4.404
137,518,864
-0.16(-3.42%)
Aug 24, 2015
4.391
4.759
4.261
4.560
205,831,392
-0.15(-3.17%)
Aug 21, 2015
4.620
5.046
4.619
4.710
218,049,984
+0.02(+0.44%)
Aug 20, 2015
4.716
4.776
4.665
4.689
96,834,736
-0.07(-1.41%)
Aug 19, 2015
4.833
4.863
4.734
4.756
94,785,528
-0.11(-2.29%)
Aug 18, 2015
4.860
4.899
4.836
4.867
62,745,644
-0.04(-0.77%)
Aug 17, 2015
4.886
4.938
4.848
4.905
47,974,284
-0.02(-0.35%)
Aug 14, 2015
4.878
4.943
4.871
4.922
44,303,812
+0.04(+0.91%)
Aug 13, 2015
4.972
5.042
4.876
4.878
49,691,804
-0.11(-2.23%)
Aug 12, 2015
4.987
4.994
4.866
4.989
77,578,184
-0.04(-0.75%)
Aug 11, 2015
5.133
5.138
5.024
5.027
54,659,552
-0.16(-3.04%)
Aug 10, 2015
5.052
5.193
5.051
5.184
57,685,664
+0.14(+2.82%)
Aug 07, 2015
5.147
5.179
5.040
5.042
60,535,796
-0.13(-2.42%)
Aug 06, 2015
5.212
5.277
5.162
5.167
61,984,968
-0.03(-0.53%)
Aug 05, 2015
5.147
5.208
5.138
5.195
60,477,876
+0.09(+1.81%)
Aug 04, 2015
5.152
5.176
5.061
5.102
73,767,664
-0.04(-0.87%)
Aug 03, 2015
5.244
5.256
5.114
5.147
67,308,224
-0.09(-1.64%)
Jul 31, 2015
5.265
5.284
5.226
5.232
69,560,232
-0.02(-0.33%)
Jul 30, 2015
5.181
5.258
5.157
5.250
41,168,352
+0.05(+1.06%)
Jul 29, 2015
5.181
5.220
5.159
5.195
49,994,552
+0.01(+0.10%)
Jul 28, 2015
5.231
5.234
5.145
5.190
46,853,104
+0.00(+0.07%)
Jul 27, 2015
5.227
5.227
5.157
5.186
58,167,968
-0.10(-1.82%)
Jul 24, 2015
5.346
5.385
5.236
5.282
135,989,824
-0.07(-1.34%)
Jul 23, 2015
5.318
5.394
5.280
5.354
88,815,240
+0.08(+1.49%)
Jul 22, 2015
5.215
5.279
5.203
5.275
71,236,696
+0.02(+0.36%)
Jul 21, 2015
5.169
5.262
5.159
5.256
99,418,344
+0.04(+0.69%)
Jul 20, 2015
5.212
5.236
5.160
5.220
69,782,064
+0.02(+0.30%)
Jul 17, 2015
5.202
5.220
5.135
5.205
71,939,664
+0.00(+0.03%)
Jul 16, 2015
5.251
5.272
5.202
5.203
62,482,096
-0.03(-0.49%)
Jul 15, 2015
5.238
5.262
5.212
5.229
69,315,320
-0.00(-0.03%)
Jul 14, 2015
5.258
5.268
5.222
5.231
50,764,964
-0.04(-0.75%)
Jul 13, 2015
5.304
5.311
5.232
5.270
39,247,936
+0.02(+0.29%)
Jul 10, 2015
5.280
5.294
5.202
5.255
54,116,652
+0.04(+0.86%)
Jul 09, 2015
5.268
5.287
5.202
5.210
75,999,992
-0.01(-0.20%)
Jul 08, 2015
5.227
5.260
5.198
5.220
90,208,632
-0.06(-1.14%)
Jul 07, 2015
5.232
5.332
5.179
5.280
105,753,120
+0.04(+0.75%)
Jul 06, 2015
5.208
5.251
5.095
5.241
67,551,240
-0.02(-0.39%)
Jul 02, 2015
10.53
5.262
5.262
5.262
100,829,624
+0.03(+0.56%)
Jul 01, 2015
5.200
5.238
5.135
5.232
107,038,696
+0.09(+1.70%)
Jun 30, 2015
5.155
5.179
5.061
5.145
112,880,144
+0.01(+0.13%)
Jun 29, 2015
5.200
5.214
5.126
5.138
96,290,368
-0.10(-1.83%)
Jun 26, 2015
5.243
5.351
5.229
5.234
118,614,872
-0.12(-2.18%)
Jun 25, 2015
5.436
5.436
5.327
5.351
55,636,324
-0.06(-1.05%)
Jun 24, 2015
5.409
5.447
5.404
5.407
59,748,452
-0.02(-0.28%)
Jun 23, 2015
10.93
5.435
5.406
5.423
69,396,816
-0.01(-0.22%)
Jun 22, 2015
5.479
5.486
5.433
5.435
66,427,508
-0.02(-0.31%)
Jun 19, 2015
5.479
5.503
5.452
5.452
87,289,888
-0.05(-0.87%)
Jun 18, 2015
5.529
5.582
5.490
5.500
89,056,264
-0.02(-0.40%)
Jun 17, 2015
10.87
5.539
5.426
5.522
64,136,408
+0.10(+1.77%)
Jun 16, 2015
5.438
5.445
5.397
5.426
75,894,880
-0.01(-0.19%)
Jun 15, 2015
5.532
5.532
5.426
5.436
71,176,984
-0.12(-2.16%)
Jun 12, 2015
5.568
5.603
5.520
5.556
30,478,824
-0.02(-0.34%)
Jun 11, 2015
5.647
5.675
5.567
5.575
51,893,284
-0.07(-1.19%)
Jun 10, 2015
5.599
5.683
5.599
5.642
38,824,512
+0.06(+1.01%)
Jun 09, 2015
5.599
5.632
5.537
5.586
47,848,148
-0.02(-0.34%)
Jun 08, 2015
5.618
5.646
5.555
5.604
55,349,248
-0.04(-0.70%)
Jun 05, 2015
5.714
5.733
5.626
5.644
70,767,520
-0.07(-1.14%)
Jun 04, 2015
5.750
5.800
5.688
5.709
75,159,120
-0.11(-1.94%)
Jun 03, 2015
5.831
5.874
5.803
5.822
61,615,496
+0.01(+0.24%)
Jun 02, 2015
5.771
5.877
5.714
5.808
57,461,368
+0.02(+0.36%)
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
.