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
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003
3.780
3.802
3.742
3.756
35,268,264
-0.02(-0.55%)
Nov 26, 2003
3.783
3.802
3.731
3.776
43,620,068
+0.03(+0.92%)
Nov 25, 2003
3.766
3.809
3.718
3.742
77,867,224
-0.04(-1.10%)
Nov 24, 2003
3.723
3.794
3.712
3.783
63,670,076
+0.11(+2.91%)
Nov 21, 2003
3.738
3.764
3.628
3.676
87,999,600
-0.05(-1.44%)
Nov 20, 2003
3.927
3.930
3.728
3.730
149,340,336
-0.11(-2.79%)
Nov 19, 2003
3.742
3.854
3.742
3.837
92,089,832
+0.10(+2.59%)
Nov 18, 2003
3.818
3.847
3.731
3.740
52,501,532
-0.06(-1.59%)
Nov 17, 2003
3.761
3.809
3.740
3.801
40,688,140
-0.02(-0.41%)
Nov 14, 2003
3.870
3.889
3.792
3.816
66,538,332
-0.04(-1.16%)
Nov 13, 2003
3.818
3.883
3.799
3.861
55,005,108
+0.01(+0.36%)
Nov 12, 2003
3.792
3.854
3.783
3.847
50,459,312
+0.02(+0.54%)
Nov 11, 2003
3.802
3.835
3.754
3.826
55,046,204
+0.02(+0.64%)
Nov 10, 2003
3.844
3.915
3.787
3.802
87,126,680
-0.17(-4.30%)
Nov 07, 2003
4.068
4.094
3.959
3.973
64,127,376
-0.08(-2.04%)
Nov 06, 2003
3.966
4.060
3.947
4.056
64,411,596
+0.07(+1.64%)
Nov 05, 2003
3.968
3.999
3.923
3.991
68,346,696
+0.02(+0.52%)
Nov 04, 2003
3.975
3.987
3.934
3.970
81,177,728
+0.05(+1.23%)
Nov 03, 2003
3.854
3.941
3.852
3.921
69,188,936
+0.07(+1.75%)
Oct 31, 2003
3.809
3.882
3.801
3.854
57,659,184
+0.04(+1.04%)
Oct 30, 2003
3.797
3.863
3.780
3.814
89,021,872
+0.04(+1.19%)
Oct 29, 2003
3.740
3.790
3.706
3.769
61,054,784
+0.03(+0.79%)
Oct 28, 2003
3.669
3.766
3.636
3.740
83,563,792
+0.11(+3.10%)
Oct 27, 2003
3.598
3.654
3.595
3.628
63,293,816
+0.09(+2.59%)
Oct 24, 2003
3.552
3.593
3.490
3.536
67,125,296
-0.09(-2.52%)
Oct 23, 2003
3.638
3.668
3.602
3.628
43,416,308
-0.05(-1.32%)
Oct 22, 2003
3.690
3.709
3.666
3.676
44,946,820
-0.07(-1.98%)
Oct 21, 2003
3.714
3.778
3.714
3.750
74,015,480
+0.04(+1.12%)
Oct 20, 2003
3.650
3.712
3.650
3.709
55,306,692
+0.09(+2.48%)
Oct 17, 2003
3.714
3.725
3.609
3.619
65,991,888
-0.06(-1.50%)
Oct 16, 2003
3.697
3.775
3.636
3.674
90,349,200
-0.11(-2.97%)
Oct 15, 2003
3.740
3.801
3.711
3.787
98,059,632
+0.09(+2.48%)
Oct 14, 2003
3.681
3.697
3.645
3.695
40,937,628
+0.03(+0.71%)
Oct 13, 2003
3.650
3.697
3.645
3.669
44,130,044
+0.03(+0.90%)
Oct 10, 2003
3.647
3.669
3.612
3.636
52,726,132
+0.00(+0.05%)
Oct 09, 2003
3.545
3.716
3.545
3.635
129,863,408
+0.14(+3.90%)
Oct 08, 2003
3.533
3.559
3.479
3.498
89,279,464
-0.02(-0.54%)
Oct 07, 2003
3.538
3.566
3.481
3.517
61,863,452
-0.02(-0.59%)
Oct 06, 2003
3.541
3.566
3.522
3.538
34,043,392
+0.03(+0.89%)
Oct 03, 2003
3.459
3.578
3.436
3.507
90,677,992
+0.13(+4.00%)
Oct 02, 2003
3.412
3.431
3.358
3.372
60,653,632
-0.01(-0.41%)
Oct 01, 2003
3.355
3.441
3.355
3.386
71,238,680
+0.04(+1.24%)
Sep 30, 2003
3.389
3.389
3.300
3.345
74,718,800
-0.04(-1.33%)
Sep 29, 2003
3.353
3.400
3.327
3.389
63,787,008
+0.04(+1.13%)
Sep 26, 2003
3.343
3.382
3.325
3.351
82,352,816
+0.02(+0.73%)
Sep 25, 2003
3.441
3.448
3.327
3.327
93,913,824
-0.12(-3.51%)
Sep 24, 2003
3.486
3.493
3.440
3.448
104,053,152
-0.08(-2.16%)
Sep 23, 2003
3.538
3.543
3.474
3.524
56,565,716
+0.02(+0.49%)
Sep 22, 2003
3.602
3.605
3.495
3.507
68,128,464
-0.15(-4.02%)
Sep 19, 2003
3.623
3.695
3.612
3.654
91,800,408
+0.03(+0.86%)
Sep 18, 2003
3.524
3.630
3.522
3.623
88,664,136
+0.11(+3.00%)
Sep 17, 2003
3.524
3.583
3.486
3.517
69,343,496
-0.01(-0.20%)
Sep 16, 2003
3.438
3.541
3.429
3.524
69,763,168
+0.10(+2.87%)
Sep 15, 2003
3.422
3.452
3.419
3.426
63,711,176
-0.04(-1.25%)
Sep 12, 2003
3.453
3.479
3.438
3.469
35,832,072
-0.02(-0.50%)
Sep 11, 2003
3.481
3.524
3.438
3.486
68,563,192
+0.02(+0.60%)
Sep 10, 2003
3.491
3.505
3.441
3.465
59,110,968
-0.07(-1.95%)
Sep 09, 2003
3.528
3.593
3.516
3.535
61,965,908
-0.01(-0.20%)
Sep 08, 2003
3.505
3.567
3.493
3.541
64,615,936
+0.05(+1.33%)
Sep 05, 2003
3.548
3.583
3.490
3.495
78,545,648
-0.10(-2.65%)
Sep 04, 2003
3.578
3.607
3.557
3.590
47,405,820
+0.02(+0.68%)
Sep 03, 2003
3.507
3.593
3.495
3.566
86,094,576
+0.08(+2.18%)
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
.