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 (%)
Oct 31, 2014
6.176
6.211
6.130
6.199
116,042,840
+0.10(+1.59%)
Oct 30, 2014
6.144
6.180
6.083
6.102
81,815,072
-0.01(-0.17%)
Oct 29, 2014
6.138
6.202
6.054
6.112
80,731,608
-0.03(-0.45%)
Oct 28, 2014
6.119
6.180
6.112
6.140
72,443,696
+0.04(+0.68%)
Oct 27, 2014
6.038
6.118
6.012
6.099
58,415,976
+0.06(+1.06%)
Oct 24, 2014
6.047
6.119
6.001
6.035
73,339,080
-0.00(-0.03%)
Oct 23, 2014
6.000
6.083
5.997
6.036
58,155,352
+0.08(+1.30%)
Oct 22, 2014
12.00
6.029
5.952
5.959
77,454,160
-0.04(-0.72%)
Oct 21, 2014
5.921
6.015
5.905
6.002
69,748,728
+0.16(+2.72%)
Oct 20, 2014
5.705
5.867
5.698
5.843
82,247,112
-0.06(-1.00%)
Oct 17, 2014
11.84
11.91
5.838
5.902
89,394,552
+0.03(+0.47%)
Oct 16, 2014
5.485
5.903
5.478
5.874
135,566,160
+0.21(+3.66%)
Oct 15, 2014
5.632
5.722
5.463
5.667
115,312,648
+0.10(+1.74%)
Oct 14, 2014
5.648
5.698
5.554
5.570
75,707,152
-0.08(-1.38%)
Oct 13, 2014
5.739
5.767
5.568
5.648
115,913,048
-0.14(-2.42%)
Oct 10, 2014
5.909
5.962
5.784
5.788
83,249,224
-0.14(-2.39%)
Oct 09, 2014
6.183
6.195
5.921
5.929
80,957,176
-0.28(-4.45%)
Oct 08, 2014
6.028
6.225
5.995
6.206
99,051,048
+0.12(+1.99%)
Oct 07, 2014
6.308
6.368
6.071
6.085
131,704,232
-0.29(-4.48%)
Oct 06, 2014
6.410
6.484
6.311
6.370
322,607,968
+0.29(+4.74%)
Oct 03, 2014
5.988
6.095
5.988
6.081
53,589,112
+0.12(+2.00%)
Oct 02, 2014
5.979
6.011
5.862
5.962
54,553,200
-0.01(-0.12%)
Oct 01, 2014
6.114
6.116
5.943
5.969
78,309,512
-0.16(-2.59%)
Sep 30, 2014
6.080
6.159
6.057
6.128
62,158,360
+0.09(+1.43%)
Sep 29, 2014
6.055
6.071
5.983
6.042
52,988,732
-0.07(-1.13%)
Sep 26, 2014
6.087
6.133
6.052
6.111
56,303,856
+0.02(+0.28%)
Sep 25, 2014
6.216
6.218
6.076
6.093
48,236,884
-0.12(-1.89%)
Sep 24, 2014
6.180
6.220
6.100
6.211
67,864,208
+0.03(+0.45%)
Sep 23, 2014
6.271
6.320
6.182
6.183
63,242,936
-0.12(-1.86%)
Sep 22, 2014
6.425
6.425
6.287
6.301
38,914,520
-0.06(-0.87%)
Sep 19, 2014
6.422
6.458
6.344
6.356
67,996,776
-0.04(-0.59%)
Sep 18, 2014
6.328
6.410
6.321
6.394
45,382,304
+0.06(+0.93%)
Sep 17, 2014
6.277
6.370
6.266
6.335
50,531,152
+0.07(+1.13%)
Sep 16, 2014
6.261
6.277
6.221
6.264
44,322,140
+0.00(+0.03%)
Sep 15, 2014
6.313
6.315
6.241
6.263
42,105,668
-0.05(-0.85%)
Sep 12, 2014
6.351
6.366
6.306
6.316
44,188,108
-0.03(-0.54%)
Sep 11, 2014
6.392
6.398
6.309
6.351
46,507,988
-0.05(-0.73%)
Sep 10, 2014
6.380
6.391
6.351
6.398
45,483,308
+0.04(+0.65%)
Sep 09, 2014
6.413
6.419
6.328
6.356
59,589,584
-0.08(-1.31%)
Sep 08, 2014
6.436
6.474
6.411
6.441
42,642,436
-0.05(-0.80%)
Sep 05, 2014
6.494
6.506
6.423
6.493
65,209,820
-0.01(-0.21%)
Sep 04, 2014
6.574
6.603
6.475
6.506
49,981,736
-0.07(-1.08%)
Sep 03, 2014
6.588
6.608
6.572
6.577
39,675,108
+0.00(+0.05%)
Sep 02, 2014
6.565
6.577
6.506
6.574
41,816,832
+0.01(+0.13%)
Aug 29, 2014
13.14
6.565
6.565
6.565
39,587,184
+0.00(+0.03%)
Aug 28, 2014
6.548
6.581
6.496
6.563
40,353,048
-0.03(-0.45%)
Aug 27, 2014
6.531
6.600
6.486
6.593
56,235,444
+0.06(+0.87%)
Aug 26, 2014
6.434
6.588
6.411
6.536
80,584,896
+0.12(+1.83%)
Aug 25, 2014
6.391
6.455
6.354
6.418
63,412,148
+0.05(+0.84%)
Aug 22, 2014
6.366
6.404
6.332
6.365
83,346,728
-0.03(-0.43%)
Aug 21, 2014
6.114
6.461
6.093
6.392
228,648,768
+0.32(+5.35%)
Aug 20, 2014
6.171
6.171
6.024
6.068
108,308,120
-0.06(-1.01%)
Aug 19, 2014
6.135
6.180
6.097
6.130
50,859,416
+0.02(+0.40%)
Aug 18, 2014
6.135
6.140
6.085
6.106
55,454,216
+0.05(+0.77%)
Aug 15, 2014
6.173
6.173
6.033
6.059
66,635,204
-0.09(-1.46%)
Aug 14, 2014
6.099
6.153
6.040
6.149
56,864,080
+0.05(+0.82%)
Aug 13, 2014
6.092
6.106
6.055
6.099
39,285,928
+0.03(+0.51%)
Aug 12, 2014
6.095
6.104
6.023
6.068
28,041,338
-0.01(-0.23%)
Aug 11, 2014
6.121
6.138
6.068
6.081
34,589,948
+0.01(+0.09%)
Aug 08, 2014
6.007
6.081
5.983
6.076
32,700,132
+0.06(+1.01%)
Aug 07, 2014
6.085
6.112
5.989
6.016
37,321,100
-0.04(-0.63%)
Aug 06, 2014
5.990
6.095
5.952
6.054
35,378,236
-0.01(-0.09%)
Aug 05, 2014
6.066
6.104
6.016
6.059
32,651,314
-0.04(-0.74%)
Aug 04, 2014
6.095
6.125
6.047
6.104
36,991,156
+0.02(+0.40%)
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
.