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 (%)
Sep 28, 2007
8.608
8.627
8.495
8.536
61,957,368
-0.08(-0.95%)
Sep 27, 2007
8.704
8.752
8.601
8.618
66,056,672
-0.06(-0.69%)
Sep 26, 2007
8.742
8.759
8.651
8.678
80,369,328
-0.06(-0.71%)
Sep 25, 2007
8.579
8.744
8.579
8.740
78,186,136
+0.13(+1.47%)
Sep 24, 2007
8.697
8.740
8.601
8.613
63,864,576
-0.05(-0.57%)
Sep 21, 2007
8.644
8.737
8.589
8.663
137,430,288
+0.07(+0.86%)
Sep 20, 2007
8.495
8.624
8.495
8.589
66,209,996
+0.05(+0.64%)
Sep 19, 2007
8.615
8.663
8.469
8.534
119,036,048
-0.07(-0.78%)
Sep 18, 2007
8.478
8.634
8.255
8.601
83,938,504
+0.18(+2.10%)
Sep 17, 2007
8.274
8.490
8.265
8.425
84,707,832
+0.13(+1.57%)
Sep 14, 2007
8.315
8.358
8.178
8.294
96,845,712
-0.07(-0.80%)
Sep 13, 2007
8.349
8.442
8.296
8.361
81,962,888
+0.00(+0.02%)
Sep 12, 2007
8.541
8.552
8.323
8.360
83,011,080
-0.19(-2.23%)
Sep 11, 2007
8.452
8.581
8.425
8.550
65,661,204
+0.15(+1.78%)
Sep 10, 2007
8.401
8.469
8.288
8.401
50,857,964
+0.03(+0.31%)
Sep 07, 2007
8.495
8.546
8.306
8.375
88,196,344
-0.23(-2.67%)
Sep 06, 2007
8.598
8.644
8.545
8.605
72,502,808
+0.02(+0.18%)
Sep 05, 2007
8.529
8.598
8.504
8.589
96,903,168
-0.01(-0.08%)
Sep 04, 2007
8.411
8.653
8.409
8.596
125,594,728
+0.14(+1.60%)
Aug 31, 2007
8.396
8.524
8.348
8.461
104,372,496
+0.16(+1.88%)
Aug 30, 2007
8.238
8.399
8.222
8.305
64,374,472
+0.00(+0.04%)
Aug 29, 2007
8.049
8.360
8.049
8.301
81,577,360
+0.26(+3.28%)
Aug 28, 2007
8.161
8.226
8.027
8.037
66,583,380
-0.16(-1.90%)
Aug 27, 2007
8.229
8.267
8.190
8.193
52,898,716
-0.05(-0.64%)
Aug 24, 2007
8.143
8.258
8.126
8.246
65,114,080
+0.08(+0.94%)
Aug 23, 2007
7.974
8.202
7.938
8.169
85,423,552
+0.21(+2.65%)
Aug 22, 2007
7.979
7.996
7.855
7.958
90,198,336
+0.07(+0.89%)
Aug 21, 2007
7.991
8.032
7.857
7.888
88,364,488
-0.10(-1.22%)
Aug 20, 2007
8.113
8.135
7.869
7.986
96,445,928
-0.10(-1.21%)
Aug 17, 2007
7.818
8.272
7.941
8.084
172,826,192
+0.19(+2.39%)
Aug 16, 2007
7.927
7.939
7.482
7.895
207,196,960
-0.02(-0.22%)
Aug 15, 2007
8.058
8.159
7.878
7.912
118,912,672
-0.19(-2.39%)
Aug 14, 2007
8.348
8.360
8.044
8.106
107,366,808
-0.20(-2.37%)
Aug 13, 2007
8.226
8.380
8.193
8.303
104,796,264
+0.21(+2.58%)
Aug 10, 2007
7.982
8.262
7.969
8.094
106,457,464
+0.03(+0.40%)
Aug 09, 2007
8.305
8.435
8.061
8.061
140,564,592
-0.41(-4.82%)
Aug 08, 2007
8.382
8.545
8.349
8.469
138,280,432
+0.16(+1.90%)
Aug 07, 2007
8.289
8.399
8.222
8.312
91,703,800
+0.00(+0.04%)
Aug 06, 2007
8.154
8.318
8.152
8.308
106,903,096
+0.09(+1.04%)
Aug 03, 2007
8.303
8.337
8.207
8.222
101,204,384
-0.05(-0.56%)
Aug 02, 2007
8.066
8.301
8.066
8.269
107,916,264
+0.26(+3.21%)
Aug 01, 2007
7.893
8.044
7.818
8.011
88,967,128
+0.12(+1.52%)
Jul 31, 2007
7.970
8.073
7.881
7.891
85,668,536
-0.02(-0.24%)
Jul 30, 2007
7.967
8.005
7.845
7.910
75,325,688
-0.05(-0.69%)
Jul 27, 2007
8.092
8.131
7.965
7.965
76,920,392
-0.11(-1.36%)
Jul 26, 2007
8.135
8.252
7.948
8.075
127,648,840
-0.08(-0.93%)
Jul 25, 2007
8.212
8.322
8.084
8.150
66,684,872
-0.01(-0.15%)
Jul 24, 2007
8.298
8.344
8.147
8.162
60,696,848
-0.14(-1.69%)
Jul 23, 2007
8.317
8.401
8.282
8.303
62,460,124
-0.02(-0.23%)
Jul 20, 2007
8.315
8.389
8.252
8.322
87,887,360
+0.02(+0.29%)
Jul 19, 2007
8.147
8.416
8.147
8.298
100,126,144
+0.22(+2.67%)
Jul 18, 2007
8.082
8.152
7.993
8.082
59,184,968
-0.06(-0.78%)
Jul 17, 2007
8.123
8.209
8.061
8.145
69,391,400
+0.01(+0.15%)
Jul 16, 2007
8.058
8.142
8.039
8.133
69,289,296
+0.03(+0.40%)
Jul 13, 2007
8.066
8.116
7.989
8.101
79,839,048
-0.02(-0.21%)
Jul 12, 2007
7.852
8.166
7.801
8.118
146,695,568
+0.29(+3.72%)
Jul 11, 2007
7.681
7.826
7.662
7.826
106,207,816
+0.12(+1.58%)
Jul 10, 2007
7.766
7.811
7.698
7.705
70,882,640
-0.07(-0.93%)
Jul 09, 2007
7.818
7.859
7.771
7.777
61,046,220
-0.11(-1.35%)
Jul 06, 2007
7.854
7.886
7.802
7.883
48,813,768
+0.01(+0.17%)
Jul 05, 2007
7.746
7.881
7.741
7.869
51,298,416
+0.05(+0.70%)
Jul 03, 2007
7.758
7.823
7.744
7.814
31,141,484
+0.07(+0.86%)
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
.