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
)
32.75
+0.10 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2005
4.831
4.872
4.806
4.844
76,900,768
+0.01(+0.29%)
Oct 28, 2005
4.673
4.853
4.632
4.831
78,851,968
+0.20(+4.33%)
Oct 27, 2005
4.634
4.663
4.578
4.630
68,508,464
-0.03(-0.59%)
Oct 26, 2005
4.703
4.784
4.411
4.658
89,390,528
-0.09(-1.89%)
Oct 25, 2005
4.803
4.870
4.734
4.748
59,568,604
-0.13(-2.73%)
Oct 24, 2005
4.777
4.888
4.751
4.881
48,927,592
+0.12(+2.47%)
Oct 21, 2005
4.760
4.827
4.710
4.763
49,699,156
+0.03(+0.55%)
Oct 20, 2005
4.780
4.874
4.711
4.737
52,148,720
-0.04(-0.80%)
Oct 19, 2005
4.734
4.780
4.672
4.775
54,391,064
-0.02(-0.32%)
Oct 18, 2005
4.716
4.824
4.704
4.791
50,394,896
+0.06(+1.28%)
Oct 17, 2005
4.760
4.812
4.710
4.730
35,054,452
-0.03(-0.58%)
Oct 14, 2005
4.706
4.767
4.647
4.758
45,842,484
+0.05(+1.10%)
Oct 13, 2005
4.613
4.736
4.596
4.706
69,400,424
-0.01(-0.22%)
Oct 12, 2005
4.656
4.751
4.635
4.716
91,128,144
+0.01(+0.22%)
Oct 11, 2005
4.608
4.720
4.608
4.706
62,294,840
+0.10(+2.14%)
Oct 10, 2005
4.682
4.729
4.602
4.608
66,909,768
-0.07(-1.59%)
Oct 07, 2005
4.630
4.691
4.601
4.682
77,285,104
+0.04(+0.78%)
Oct 06, 2005
4.758
4.782
4.611
4.646
92,003,320
-0.10(-2.11%)
Oct 05, 2005
4.932
4.932
4.746
4.746
76,647,240
-0.19(-3.78%)
Oct 04, 2005
4.993
5.017
4.863
4.932
119,138,944
-0.06(-1.21%)
Oct 03, 2005
5.045
5.067
4.957
4.993
71,439,608
-0.05(-1.03%)
Sep 30, 2005
5.033
5.086
4.951
5.045
73,739,256
+0.04(+0.90%)
Sep 29, 2005
4.898
5.036
4.865
5.000
64,182,952
+0.07(+1.47%)
Sep 28, 2005
4.903
4.974
4.872
4.927
51,718,076
+0.03(+0.53%)
Sep 27, 2005
4.998
4.998
4.894
4.901
63,916,692
-0.10(-1.97%)
Sep 26, 2005
4.964
5.027
4.950
5.000
85,738,760
+0.08(+1.65%)
Sep 23, 2005
4.915
4.943
4.744
4.919
66,673,032
+0.08(+1.64%)
Sep 22, 2005
4.853
4.894
4.774
4.839
69,434,576
-0.01(-0.28%)
Sep 21, 2005
4.837
4.900
4.774
4.853
64,246,040
-0.03(-0.67%)
Sep 20, 2005
4.886
5.098
4.869
4.886
103,424,576
-0.10(-2.08%)
Sep 19, 2005
4.989
4.993
4.888
4.989
82,837,712
+0.09(+1.91%)
Sep 16, 2005
4.836
4.898
4.817
4.896
100,348,736
+0.08(+1.69%)
Sep 15, 2005
4.742
4.815
4.736
4.815
36,669,356
+0.06(+1.35%)
Sep 14, 2005
4.744
4.798
4.737
4.751
44,396,592
-0.01(-0.11%)
Sep 13, 2005
4.786
4.793
4.744
4.756
46,295,120
-0.04(-0.76%)
Sep 12, 2005
4.803
4.806
4.779
4.793
41,112,372
-0.01(-0.25%)
Sep 09, 2005
4.812
4.834
4.782
4.805
92,167,120
-0.01(-0.14%)
Sep 08, 2005
4.768
4.815
4.751
4.812
98,538,184
+0.07(+1.42%)
Sep 07, 2005
4.751
4.780
4.739
4.744
70,839,368
+0.04(+0.77%)
Sep 06, 2005
4.777
4.812
4.703
4.708
108,159,896
-0.06(-1.27%)
Sep 02, 2005
4.794
4.824
4.768
4.768
51,424,616
-0.05(-1.08%)
Sep 01, 2005
4.777
4.820
4.729
4.820
64,545,868
+0.02(+0.50%)
Aug 31, 2005
4.668
4.817
4.656
4.796
109,299,016
+0.11(+2.44%)
Aug 30, 2005
4.616
4.694
4.606
4.682
74,054,136
+0.07(+1.54%)
Aug 29, 2005
4.647
4.661
4.578
4.611
68,143,232
-0.06(-1.18%)
Aug 26, 2005
4.649
4.708
4.620
4.666
80,932,240
+0.02(+0.41%)
Aug 25, 2005
4.575
4.672
4.563
4.647
78,882,064
+0.03(+0.67%)
Aug 24, 2005
4.647
4.680
4.601
4.616
96,269,792
+0.00(+0.04%)
Aug 23, 2005
4.596
4.618
4.578
4.615
72,975,792
+0.03(+0.68%)
Aug 22, 2005
4.577
4.635
4.558
4.583
76,514,112
+0.01(+0.15%)
Aug 19, 2005
4.606
4.609
4.561
4.577
63,361,604
-0.03(-0.60%)
Aug 18, 2005
4.570
4.628
4.561
4.604
135,619,664
-0.03(-0.63%)
Aug 17, 2005
4.438
4.706
4.438
4.634
359,725,728
+0.54(+13.16%)
Aug 16, 2005
4.190
4.362
4.088
4.095
76,519,904
-0.07(-1.62%)
Aug 15, 2005
4.148
4.196
4.127
4.162
44,147,700
+0.01(+0.25%)
Aug 12, 2005
4.095
4.188
4.091
4.152
60,949,088
-0.03(-0.62%)
Aug 11, 2005
4.146
4.222
4.136
4.177
50,922,780
+0.01(+0.17%)
Aug 10, 2005
4.248
4.267
4.162
4.171
39,129,340
-0.07(-1.67%)
Aug 09, 2005
4.267
4.285
4.222
4.241
40,080,340
-0.01(-0.24%)
Aug 08, 2005
4.276
4.305
4.233
4.252
29,731,050
-0.01(-0.28%)
Aug 05, 2005
4.214
4.285
4.195
4.264
52,549,840
+0.04(+0.90%)
Aug 04, 2005
4.253
4.307
4.209
4.226
49,267,936
-0.03(-0.61%)
Aug 03, 2005
4.181
4.260
4.172
4.252
46,395,256
+0.05(+1.19%)
Aug 02, 2005
4.233
4.250
4.184
4.202
39,346,976
-0.03(-0.73%)
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
.