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
)
32.65
-0.36 (-1.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 31, 2010
9.138
9.224
9.125
9.182
74,411,456
-0.02(-0.21%)
Mar 30, 2010
9.144
9.220
9.144
9.201
58,710,584
+0.05(+0.55%)
Mar 29, 2010
9.229
9.265
9.139
9.151
59,241,280
-0.08(-0.84%)
Mar 26, 2010
9.257
9.276
9.198
9.229
82,344,544
-0.01(-0.15%)
Mar 25, 2010
9.215
9.293
9.186
9.243
97,343,064
+0.08(+0.83%)
Mar 24, 2010
9.151
9.195
9.120
9.167
87,525,824
-0.02(-0.17%)
Mar 23, 2010
9.158
9.184
9.106
9.182
55,869,972
+0.03(+0.38%)
Mar 22, 2010
9.006
9.163
9.006
9.148
90,823,160
+0.08(+0.88%)
Mar 19, 2010
9.124
9.148
9.020
9.068
121,090,440
-0.04(-0.46%)
Mar 18, 2010
9.022
9.127
9.003
9.110
81,783,432
+0.09(+0.96%)
Mar 17, 2010
9.055
9.113
9.015
9.024
82,221,440
-0.02(-0.23%)
Mar 16, 2010
9.036
9.063
8.999
9.044
65,441,268
-0.01(-0.13%)
Mar 15, 2010
9.003
9.056
8.996
9.056
59,487,104
+0.01(+0.11%)
Mar 12, 2010
8.996
9.058
8.953
9.046
68,065,920
+0.06(+0.65%)
Mar 11, 2010
8.939
8.989
8.877
8.987
55,401,008
+0.04(+0.46%)
Mar 10, 2010
8.960
8.999
8.916
8.946
67,654,920
-0.02(-0.19%)
Mar 09, 2010
8.911
9.024
8.892
8.963
59,216,196
+0.03(+0.29%)
Mar 08, 2010
8.923
8.980
8.911
8.937
74,573,344
-0.05(-0.58%)
Mar 05, 2010
8.935
9.027
8.925
8.989
89,426,608
+0.09(+1.01%)
Mar 04, 2010
8.828
8.910
8.818
8.899
46,766,076
+0.07(+0.80%)
Mar 03, 2010
8.830
8.872
8.811
8.828
66,292,004
-0.00(-0.04%)
Mar 02, 2010
8.908
8.939
8.799
8.832
86,898,664
-0.07(-0.81%)
Mar 01, 2010
8.756
8.925
8.756
8.904
81,904,992
+0.13(+1.48%)
Feb 26, 2010
8.797
8.809
8.744
8.775
63,775,784
-0.02(-0.26%)
Feb 25, 2010
8.673
8.804
8.626
8.797
74,292,216
+0.01(+0.14%)
Feb 24, 2010
8.645
8.811
8.642
8.785
86,915,216
+0.13(+1.46%)
Feb 23, 2010
8.702
8.766
8.635
8.659
69,802,416
-0.08(-0.87%)
Feb 22, 2010
8.761
8.792
8.683
8.735
71,991,352
-0.04(-0.45%)
Feb 19, 2010
8.711
8.811
8.673
8.775
96,437,448
-0.00(-0.04%)
Feb 18, 2010
8.704
8.804
8.616
8.778
135,888,256
+0.12(+1.38%)
Feb 17, 2010
8.599
8.681
8.593
8.659
135,537,440
+0.12(+1.38%)
Feb 16, 2010
8.455
8.569
8.429
8.542
85,012,568
+0.17(+2.02%)
Feb 12, 2010
16.70
8.372
8.372
8.372
100,485,624
-0.03(-0.33%)
Feb 11, 2010
8.293
8.440
8.262
8.400
74,409,520
+0.10(+1.25%)
Feb 10, 2010
8.384
8.417
8.250
8.296
80,299,440
-0.02(-0.21%)
Feb 09, 2010
8.310
8.438
8.269
8.313
101,999,352
+0.06(+0.71%)
Feb 08, 2010
8.146
8.315
8.129
8.255
101,966,752
+0.08(+0.97%)
Feb 05, 2010
8.104
8.205
8.027
8.175
114,208,816
+0.05(+0.62%)
Feb 04, 2010
8.326
8.417
8.117
8.125
125,337,776
-0.29(-3.45%)
Feb 03, 2010
8.374
8.447
8.338
8.415
65,749,048
+0.02(+0.25%)
Feb 02, 2010
8.345
8.434
8.289
8.395
101,085,224
+0.13(+1.62%)
Feb 01, 2010
8.184
8.275
8.155
8.261
91,066,800
+0.13(+1.58%)
Jan 29, 2010
8.357
8.370
8.085
8.132
135,951,424
-0.12(-1.51%)
Jan 28, 2010
8.535
8.540
8.208
8.256
153,742,752
-0.29(-3.36%)
Jan 27, 2010
8.599
8.599
8.381
8.543
104,239,440
-0.05(-0.58%)
Jan 26, 2010
8.656
8.725
8.566
8.593
91,044,544
-0.06(-0.64%)
Jan 25, 2010
8.561
8.711
8.536
8.649
78,009,296
+0.13(+1.56%)
Jan 22, 2010
8.813
8.846
8.509
8.516
117,249,632
-0.35(-3.90%)
Jan 21, 2010
9.055
9.065
8.792
8.861
107,000,592
-0.16(-1.76%)
Jan 20, 2010
9.029
9.058
8.896
9.020
80,459,440
-0.09(-1.02%)
Jan 19, 2010
9.001
9.120
9.000
9.113
65,853,064
+0.05(+0.53%)
Jan 15, 2010
18.17
9.065
9.065
9.065
85,110,736
-0.01(-0.08%)
Jan 14, 2010
9.024
9.146
9.006
9.072
93,272,464
+0.05(+0.56%)
Jan 13, 2010
9.018
9.055
8.923
9.022
68,232,648
+0.04(+0.48%)
Jan 12, 2010
8.989
9.081
8.948
8.979
71,376,344
-0.08(-0.88%)
Jan 11, 2010
9.084
9.108
8.973
9.058
58,657,848
-0.03(-0.30%)
Jan 08, 2010
9.001
9.094
8.989
9.086
59,271,472
+0.07(+0.75%)
Jan 07, 2010
9.017
9.086
8.984
9.018
59,162,988
+0.00(+0.04%)
Jan 06, 2010
9.075
9.110
8.992
9.015
67,991,320
-0.08(-0.93%)
Jan 05, 2010
9.008
9.112
9.001
9.100
75,786,696
+0.04(+0.42%)
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
.