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, 2006
6.185
6.340
6.185
6.316
83,410,168
+0.10(+1.56%)
Aug 30, 2006
6.154
6.235
6.154
6.220
71,579,680
+0.04(+0.67%)
Aug 29, 2006
6.104
6.188
6.090
6.178
44,616,544
+0.08(+1.36%)
Aug 28, 2006
6.030
6.133
6.012
6.095
56,973,756
+0.01(+0.14%)
Aug 25, 2006
6.081
6.125
6.069
6.087
37,374,360
-0.03(-0.42%)
Aug 24, 2006
6.093
6.125
6.076
6.112
49,107,604
+0.02(+0.34%)
Aug 23, 2006
6.081
6.130
6.049
6.092
52,139,460
+0.04(+0.69%)
Aug 22, 2006
6.030
6.116
6.016
6.050
55,634,368
+0.02(+0.37%)
Aug 21, 2006
6.093
6.107
6.024
6.028
74,086,544
-0.11(-1.77%)
Aug 18, 2006
6.093
6.164
6.062
6.137
156,649,328
+0.06(+1.05%)
Aug 17, 2006
6.323
6.346
6.004
6.073
333,487,296
+0.12(+2.09%)
Aug 16, 2006
5.909
6.259
5.888
5.948
145,685,904
+0.08(+1.29%)
Aug 15, 2006
5.822
5.898
5.798
5.872
97,657,800
+0.12(+2.10%)
Aug 14, 2006
5.744
5.848
5.739
5.751
58,915,696
+0.04(+0.73%)
Aug 11, 2006
5.667
5.715
5.647
5.710
51,109,740
+0.01(+0.12%)
Aug 10, 2006
5.684
5.736
5.641
5.703
58,996,152
-0.01(-0.15%)
Aug 09, 2006
5.746
5.796
5.696
5.712
57,925,336
+0.03(+0.52%)
Aug 08, 2006
5.703
5.779
5.681
5.682
76,404,720
+0.03(+0.46%)
Aug 07, 2006
5.573
5.715
5.553
5.656
59,500,304
+0.05(+0.92%)
Aug 04, 2006
5.701
5.712
5.568
5.605
70,620,576
-0.03(-0.46%)
Aug 03, 2006
5.606
5.682
5.542
5.630
42,517,168
+0.02(+0.28%)
Aug 02, 2006
5.454
5.656
5.451
5.615
76,422,080
+0.14(+2.62%)
Aug 01, 2006
5.454
5.489
5.408
5.471
56,295,960
-0.04(-0.75%)
Jul 31, 2006
5.504
5.544
5.492
5.513
51,799,692
-0.03(-0.62%)
Jul 28, 2006
5.577
5.599
5.515
5.548
61,538,324
-0.01(-0.25%)
Jul 27, 2006
5.487
5.629
5.468
5.561
90,862,464
+0.08(+1.39%)
Jul 26, 2006
5.281
5.561
5.281
5.485
121,703,688
+0.07(+1.34%)
Jul 25, 2006
5.382
5.454
5.338
5.413
77,410,128
+0.04(+0.84%)
Jul 24, 2006
5.266
5.427
5.266
5.368
74,587,224
+0.10(+1.80%)
Jul 21, 2006
5.361
5.373
5.180
5.273
131,740,416
-0.22(-4.03%)
Jul 20, 2006
5.554
5.660
5.489
5.494
59,395,536
-0.08(-1.40%)
Jul 19, 2006
5.382
5.584
5.347
5.572
103,058,768
+0.22(+4.20%)
Jul 18, 2006
5.321
5.404
5.259
5.347
81,902,344
-0.04(-0.80%)
Jul 17, 2006
5.318
5.437
5.290
5.390
62,904,916
+0.08(+1.43%)
Jul 14, 2006
5.356
5.402
5.306
5.314
91,188,344
-0.08(-1.47%)
Jul 13, 2006
5.471
5.492
5.321
5.394
81,949,808
-0.08(-1.42%)
Jul 12, 2006
5.584
5.618
5.452
5.471
73,555,192
-0.15(-2.67%)
Jul 11, 2006
5.494
5.648
5.470
5.622
80,278,752
+0.11(+1.91%)
Jul 10, 2006
5.675
5.693
5.454
5.516
80,762,072
-0.16(-2.80%)
Jul 07, 2006
5.693
5.755
5.656
5.675
92,436,856
-0.04(-0.76%)
Jul 06, 2006
5.630
5.776
5.624
5.719
73,350,288
+0.06(+1.01%)
Jul 05, 2006
5.649
5.743
5.646
5.662
96,317,256
+0.04(+0.80%)
Jul 03, 2006
5.451
5.648
5.442
5.617
55,845,060
+0.14(+2.62%)
Jun 30, 2006
5.544
5.583
5.454
5.473
124,114,472
-0.06(-1.09%)
Jun 29, 2006
5.477
5.537
5.421
5.534
76,769,952
+0.08(+1.39%)
Jun 28, 2006
5.546
5.561
5.363
5.458
92,311,832
-0.06(-1.10%)
Jun 27, 2006
5.618
5.630
5.511
5.518
75,475,712
-0.10(-1.69%)
Jun 26, 2006
5.684
5.736
5.580
5.613
62,979,584
-0.03(-0.52%)
Jun 23, 2006
5.686
5.725
5.636
5.643
59,940,204
-0.05(-0.94%)
Jun 22, 2006
5.808
5.864
5.691
5.696
116,296,360
-0.13(-2.28%)
Jun 21, 2006
5.693
5.881
5.687
5.829
133,293,392
+0.15(+2.68%)
Jun 20, 2006
5.753
5.782
5.637
5.677
87,058,464
-0.12(-2.12%)
Jun 19, 2006
5.712
5.874
5.712
5.800
186,861,952
+0.09(+1.60%)
Jun 16, 2006
5.511
5.744
5.511
5.708
209,804,032
+0.20(+3.64%)
Jun 15, 2006
5.226
5.515
5.218
5.508
139,016,176
+0.30(+5.77%)
Jun 14, 2006
5.162
5.209
5.140
5.207
73,081,136
+0.06(+1.17%)
Jun 13, 2006
5.161
5.214
5.079
5.147
100,286,800
-0.01(-0.27%)
Jun 12, 2006
5.173
5.212
5.129
5.161
77,007,848
-0.01(-0.23%)
Jun 09, 2006
5.183
5.204
5.133
5.173
106,786,944
-0.02(-0.40%)
Jun 08, 2006
5.338
5.340
5.010
5.193
135,711,696
-0.15(-2.81%)
Jun 07, 2006
5.356
5.420
5.340
5.344
72,942,800
+0.01(+0.10%)
Jun 06, 2006
5.494
5.494
5.283
5.338
95,329,216
-0.12(-2.18%)
Jun 05, 2006
5.554
5.601
5.454
5.458
51,441,980
-0.14(-2.50%)
Jun 02, 2006
5.599
5.608
5.532
5.598
52,129,040
-0.01(-0.09%)
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
.