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
)
31.19
+0.12 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2009
7.620
7.765
7.587
7.755
74,453,832
+0.02(+0.29%)
Aug 28, 2009
7.819
7.869
7.701
7.732
113,391,112
-0.01(-0.11%)
Aug 27, 2009
7.675
7.753
7.634
7.741
86,946,064
+0.06(+0.83%)
Aug 26, 2009
7.701
7.731
7.618
7.677
82,569,064
-0.04(-0.54%)
Aug 25, 2009
7.765
7.802
7.688
7.719
104,727,096
-0.02(-0.25%)
Aug 24, 2009
7.745
7.795
7.693
7.738
87,532,640
+0.00(+0.02%)
Aug 21, 2009
7.636
7.746
7.572
7.736
109,613,392
+0.14(+1.82%)
Aug 20, 2009
7.511
7.615
7.499
7.598
72,634,528
+0.03(+0.34%)
Aug 19, 2009
7.356
7.601
7.345
7.572
146,568,656
-0.02(-0.30%)
Aug 18, 2009
7.484
7.620
7.423
7.594
141,836,480
+0.11(+1.52%)
Aug 17, 2009
7.537
7.553
7.409
7.480
72,454,568
-0.14(-1.79%)
Aug 14, 2009
7.658
7.682
7.541
7.617
67,316,744
-0.04(-0.59%)
Aug 13, 2009
7.637
7.686
7.563
7.662
66,983,528
+0.03(+0.38%)
Aug 12, 2009
7.463
7.688
7.458
7.632
79,835,376
+0.14(+1.82%)
Aug 11, 2009
7.503
7.549
7.480
7.496
62,494,428
-0.05(-0.64%)
Aug 10, 2009
7.492
7.558
7.459
7.544
70,467,864
+0.02(+0.30%)
Aug 07, 2009
7.402
7.554
7.339
7.522
111,552,320
+0.23(+3.15%)
Aug 06, 2009
7.453
7.496
7.280
7.292
98,488,216
-0.18(-2.43%)
Aug 05, 2009
7.499
7.501
7.383
7.473
78,088,960
-0.03(-0.37%)
Aug 04, 2009
7.442
7.515
7.428
7.501
83,183,360
+0.02(+0.25%)
Aug 03, 2009
7.492
7.532
7.421
7.482
77,267,184
+0.00(+0.02%)
Jul 31, 2009
7.351
7.523
7.330
7.480
122,079,416
+0.10(+1.38%)
Jul 30, 2009
7.326
7.478
7.321
7.378
110,065,960
+0.09(+1.23%)
Jul 29, 2009
7.174
7.297
7.124
7.288
78,065,208
+0.04(+0.50%)
Jul 28, 2009
7.200
7.252
7.117
7.252
67,181,376
+0.05(+0.70%)
Jul 27, 2009
7.188
7.237
7.109
7.202
61,860,316
-0.01(-0.07%)
Jul 24, 2009
7.121
7.218
7.066
7.207
65,228,896
+0.01(+0.19%)
Jul 23, 2009
7.024
7.244
7.019
7.193
110,229,072
+0.15(+2.06%)
Jul 22, 2009
6.964
7.083
6.960
7.048
85,644,816
+0.04(+0.57%)
Jul 21, 2009
6.926
7.010
6.867
7.009
81,877,296
+0.02(+0.35%)
Jul 20, 2009
6.938
6.997
6.882
6.984
69,139,952
+0.08(+1.13%)
Jul 17, 2009
6.881
6.910
6.848
6.907
84,333,200
+0.05(+0.78%)
Jul 16, 2009
6.653
6.891
6.634
6.853
116,467,512
+0.15(+2.19%)
Jul 15, 2009
6.565
6.711
6.530
6.706
101,157,808
+0.29(+4.52%)
Jul 14, 2009
6.378
6.440
6.335
6.416
80,186,864
-0.03(-0.43%)
Jul 13, 2009
6.371
6.464
6.362
6.444
77,290,464
+0.01(+0.16%)
Jul 10, 2009
6.428
6.518
6.354
6.433
65,941,144
-0.01(-0.16%)
Jul 09, 2009
6.466
6.478
6.392
6.444
56,982,596
+0.02(+0.24%)
Jul 08, 2009
6.368
6.463
6.357
6.428
87,450,600
+0.06(+1.00%)
Jul 07, 2009
6.497
6.530
6.354
6.364
81,466,856
-0.15(-2.36%)
Jul 06, 2009
6.487
6.599
6.463
6.518
70,422,256
-0.02(-0.32%)
Jul 02, 2009
6.610
6.682
6.539
6.539
69,415,784
-0.14(-2.15%)
Jul 01, 2009
6.703
6.844
6.658
6.682
112,844,456
+0.01(+0.08%)
Jun 30, 2009
6.711
6.779
6.625
6.677
95,675,872
-0.06(-0.85%)
Jun 29, 2009
6.539
6.743
6.532
6.734
143,517,136
+0.24(+3.64%)
Jun 26, 2009
6.584
6.620
6.483
6.497
133,209,248
-0.09(-1.34%)
Jun 25, 2009
6.537
6.618
6.513
6.585
92,499,256
+0.16(+2.42%)
Jun 24, 2009
6.501
6.558
6.390
6.430
100,450,536
-0.02(-0.37%)
Jun 23, 2009
6.558
6.558
6.444
6.454
73,061,536
-0.07(-1.01%)
Jun 22, 2009
6.549
6.665
6.487
6.520
112,699,000
-0.11(-1.59%)
Jun 19, 2009
6.534
6.641
6.527
6.625
151,541,056
+0.14(+2.13%)
Jun 18, 2009
6.461
6.502
6.345
6.487
104,878,056
+0.02(+0.35%)
Jun 17, 2009
6.333
6.478
6.324
6.464
97,872,752
+0.10(+1.57%)
Jun 16, 2009
6.433
6.449
6.335
6.364
81,192,496
-0.05(-0.78%)
Jun 15, 2009
6.447
6.487
6.343
6.414
75,377,376
-0.11(-1.67%)
Jun 12, 2009
6.414
6.530
6.401
6.523
78,093,384
+0.09(+1.42%)
Jun 11, 2009
6.352
6.518
6.352
6.432
90,719,656
+0.08(+1.20%)
Jun 10, 2009
6.414
6.433
6.273
6.356
81,979,800
-0.01(-0.14%)
Jun 09, 2009
6.426
6.475
6.331
6.364
89,564,280
-0.10(-1.52%)
Jun 08, 2009
6.371
6.501
6.305
6.463
101,201,640
+0.01(+0.16%)
Jun 05, 2009
6.299
6.478
6.297
6.452
150,249,808
+0.22(+3.49%)
Jun 04, 2009
6.172
6.267
6.129
6.235
109,476,176
+0.08(+1.29%)
Jun 03, 2009
6.171
6.193
6.074
6.155
80,717,400
-0.04(-0.59%)
Jun 02, 2009
6.212
6.314
6.153
6.191
95,910,296
-0.03(-0.44%)
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
.