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
)
28.18
+0.24 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010
9.156
9.222
8.969
8.978
91,067,536
-0.16(-1.72%)
Apr 29, 2010
9.089
9.156
9.078
9.135
113,022,528
-0.07(-0.75%)
Apr 28, 2010
9.175
9.249
9.173
9.204
93,042,424
+0.01(+0.06%)
Apr 27, 2010
9.332
9.372
9.175
9.199
84,239,912
-0.17(-1.86%)
Apr 26, 2010
9.317
9.432
9.298
9.374
70,031,272
+0.06(+0.67%)
Apr 23, 2010
9.218
9.313
9.161
9.311
56,634,728
+0.10(+1.11%)
Apr 22, 2010
9.211
9.246
9.071
9.209
71,728,808
-0.07(-0.73%)
Apr 21, 2010
9.277
9.334
9.199
9.277
591,190
+0.02(+0.26%)
Apr 20, 2010
9.303
9.327
9.218
9.253
70,921,320
-0.01(-0.15%)
Apr 19, 2010
9.234
9.282
9.164
9.266
62,117,768
-0.02(-0.20%)
Apr 16, 2010
9.337
9.458
9.247
9.285
90,467,368
-0.08(-0.89%)
Apr 15, 2010
9.363
9.382
9.251
9.368
81,844,872
-0.05(-0.53%)
Apr 14, 2010
9.332
9.439
9.320
9.418
69,601,992
+0.13(+1.38%)
Apr 13, 2010
9.310
9.325
9.253
9.291
46,954,492
-0.02(-0.19%)
Apr 12, 2010
9.292
9.329
9.289
9.308
48,938,364
+0.00(+0.02%)
Apr 09, 2010
9.266
9.306
9.225
9.306
43,330,952
+0.04(+0.45%)
Apr 08, 2010
9.185
9.285
9.116
9.265
52,136,832
+0.06(+0.64%)
Apr 07, 2010
9.284
9.301
9.149
9.206
69,907,040
-0.10(-1.06%)
Apr 06, 2010
9.273
9.323
9.218
9.304
56,059,564
+0.02(+0.22%)
Apr 05, 2010
9.204
9.320
9.189
9.284
57,198,648
+0.09(+0.94%)
Apr 01, 2010
18.45
9.197
9.197
9.197
68,091,992
+0.02(+0.17%)
Mar 31, 2010
9.137
9.223
9.125
9.182
74,416,824
-0.02(-0.21%)
Mar 30, 2010
9.144
9.220
9.144
9.201
58,714,820
+0.05(+0.55%)
Mar 29, 2010
9.228
9.265
9.139
9.151
59,245,552
-0.08(-0.84%)
Mar 26, 2010
9.256
9.275
9.197
9.228
82,350,480
-0.01(-0.15%)
Mar 25, 2010
9.215
9.292
9.185
9.242
97,350,080
+0.08(+0.83%)
Mar 24, 2010
9.151
9.194
9.120
9.166
87,532,136
-0.02(-0.17%)
Mar 23, 2010
9.158
9.184
9.106
9.182
55,874,000
+0.03(+0.38%)
Mar 22, 2010
9.006
9.163
9.006
9.147
90,829,704
+0.08(+0.88%)
Mar 19, 2010
9.123
9.147
9.019
9.068
121,099,176
-0.04(-0.46%)
Mar 18, 2010
9.021
9.127
9.002
9.109
81,789,328
+0.09(+0.96%)
Mar 17, 2010
9.054
9.113
9.014
9.023
82,227,368
-0.02(-0.23%)
Mar 16, 2010
9.035
9.063
8.999
9.044
65,445,988
-0.01(-0.13%)
Mar 15, 2010
9.002
9.056
8.995
9.056
59,491,396
+0.01(+0.11%)
Mar 12, 2010
8.995
9.057
8.952
9.045
68,070,824
+0.06(+0.65%)
Mar 11, 2010
8.938
8.988
8.876
8.987
55,405,000
+0.04(+0.46%)
Mar 10, 2010
8.959
8.999
8.916
8.945
67,659,792
-0.02(-0.19%)
Mar 09, 2010
8.911
9.023
8.892
8.962
59,220,464
+0.03(+0.29%)
Mar 08, 2010
8.923
8.980
8.911
8.937
74,578,720
-0.05(-0.58%)
Mar 05, 2010
8.935
9.026
8.924
8.988
89,433,056
+0.09(+1.01%)
Mar 04, 2010
8.828
8.909
8.817
8.899
46,769,448
+0.07(+0.80%)
Mar 03, 2010
8.829
8.871
8.810
8.828
66,296,784
-0.00(-0.04%)
Mar 02, 2010
8.907
8.938
8.798
8.831
86,904,928
-0.07(-0.81%)
Mar 01, 2010
8.755
8.924
8.755
8.904
81,910,896
+0.13(+1.48%)
Feb 26, 2010
8.797
8.809
8.743
8.774
63,780,384
-0.02(-0.26%)
Feb 25, 2010
8.672
8.803
8.626
8.797
74,297,568
+0.01(+0.14%)
Feb 24, 2010
8.645
8.810
8.641
8.785
86,921,488
+0.13(+1.46%)
Feb 23, 2010
8.702
8.765
8.634
8.658
69,807,448
-0.08(-0.87%)
Feb 22, 2010
8.760
8.791
8.683
8.734
71,996,544
-0.04(-0.45%)
Feb 19, 2010
8.710
8.810
8.672
8.774
96,444,400
-0.00(-0.04%)
Feb 18, 2010
8.703
8.803
8.615
8.778
135,898,064
+0.12(+1.38%)
Feb 17, 2010
8.598
8.681
8.593
8.658
135,547,216
+0.12(+1.38%)
Feb 16, 2010
8.455
8.569
8.429
8.541
85,018,704
+0.17(+2.02%)
Feb 12, 2010
16.70
8.372
8.372
8.372
100,492,872
-0.03(-0.33%)
Feb 11, 2010
8.292
8.439
8.261
8.399
74,414,880
+0.10(+1.25%)
Feb 10, 2010
8.384
8.417
8.249
8.296
80,305,224
-0.02(-0.21%)
Feb 09, 2010
8.309
8.437
8.268
8.313
102,006,704
+0.06(+0.71%)
Feb 08, 2010
8.145
8.315
8.128
8.254
101,974,104
+0.08(+0.97%)
Feb 05, 2010
8.104
8.204
8.026
8.175
114,217,048
+0.05(+0.62%)
Feb 04, 2010
8.325
8.417
8.116
8.125
125,346,808
-0.29(-3.45%)
Feb 03, 2010
8.373
8.446
8.337
8.415
65,753,792
+0.02(+0.25%)
Feb 02, 2010
8.344
8.434
8.289
8.394
101,092,512
+0.13(+1.62%)
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
.