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 (%)
Feb 29, 2008
8.312
8.400
8.225
8.253
82,116,776
-0.13(-1.61%)
Feb 28, 2008
8.398
8.431
8.320
8.388
91,335,152
-0.07(-0.80%)
Feb 27, 2008
8.466
8.550
8.405
8.455
83,895,760
-0.04(-0.53%)
Feb 26, 2008
8.275
8.585
8.231
8.500
118,265,664
+0.18(+2.22%)
Feb 25, 2008
8.179
8.350
8.146
8.315
97,678,568
+0.13(+1.54%)
Feb 22, 2008
8.108
8.205
8.008
8.189
81,865,576
+0.10(+1.22%)
Feb 21, 2008
8.198
8.265
8.041
8.091
110,739,384
-0.11(-1.29%)
Feb 20, 2008
7.923
8.246
7.861
8.196
232,816,720
+0.60(+7.94%)
Feb 19, 2008
7.673
7.804
7.593
7.593
184,306,624
+0.01(+0.18%)
Feb 18, 2008
7.455
7.652
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.455
7.652
7.396
7.579
109,727,640
+0.11(+1.41%)
Feb 14, 2008
7.524
7.536
7.393
7.474
114,893,904
-0.14(-1.79%)
Feb 13, 2008
7.450
7.685
7.450
7.610
101,252,848
+0.20(+2.73%)
Feb 12, 2008
7.391
7.500
7.313
7.408
114,523,968
+0.04(+0.59%)
Feb 11, 2008
7.298
7.365
7.244
7.365
78,207,472
+0.13(+1.79%)
Feb 08, 2008
7.038
7.291
7.007
7.235
130,242,336
+0.24(+3.41%)
Feb 07, 2008
7.222
7.222
6.938
6.997
281,836,032
-0.29(-3.94%)
Feb 06, 2008
7.462
7.507
7.267
7.284
107,909,568
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,162,440
-0.19(-2.45%)
Feb 04, 2008
7.645
7.721
7.577
7.612
72,062,928
-0.06(-0.81%)
Feb 01, 2008
7.564
7.679
7.508
7.674
106,047,648
+0.12(+1.60%)
Jan 31, 2008
7.419
7.641
7.308
7.553
128,070,912
+0.03(+0.41%)
Jan 30, 2008
7.451
7.652
7.402
7.522
114,230,288
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.403
7.495
122,495,448
-0.06(-0.78%)
Jan 28, 2008
7.558
7.740
7.500
7.553
82,214,656
-0.00(-0.05%)
Jan 25, 2008
7.906
7.907
7.533
7.557
122,444,184
-0.20(-2.56%)
Jan 24, 2008
7.477
7.806
7.339
7.755
128,997,736
+0.29(+3.94%)
Jan 23, 2008
7.187
7.468
6.909
7.462
195,986,576
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.381
187,758,864
-0.18(-2.35%)
Jan 21, 2008
7.567
7.652
7.431
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.652
7.431
7.558
145,194,608
+0.13(+1.74%)
Jan 17, 2008
7.679
7.740
7.343
7.429
141,280,816
-0.23(-3.02%)
Jan 16, 2008
7.567
7.809
7.539
7.660
162,023,280
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,914,920
-0.19(-2.34%)
Jan 14, 2008
8.063
8.103
7.926
7.970
109,285,336
+0.20(+2.51%)
Jan 11, 2008
7.861
7.887
7.749
7.774
105,511,872
-0.06(-0.75%)
Jan 10, 2008
7.605
7.939
7.605
7.833
142,810,064
+0.16(+2.03%)
Jan 09, 2008
7.450
7.709
7.387
7.678
177,159,664
+0.22(+2.89%)
Jan 08, 2008
7.863
7.951
7.432
7.462
247,274,288
-0.37(-4.76%)
Jan 07, 2008
8.130
8.146
7.638
7.835
182,267,008
-0.26(-3.24%)
Jan 04, 2008
8.431
8.498
8.044
8.098
143,093,968
-0.48(-5.60%)
Jan 03, 2008
8.545
8.609
8.479
8.578
61,875,400
+0.00(+0.00%)
Jan 02, 2008
8.721
8.808
8.507
8.578
81,029,536
-0.14(-1.64%)
Jan 01, 2008
8.861
8.863
8.707
8.721
0
+0.00(+0.00%)
Dec 31, 2007
8.861
8.863
8.707
8.721
49,628,012
-0.15(-1.71%)
Dec 28, 2007
8.903
8.984
8.854
8.873
40,164,452
-0.04(-0.48%)
Dec 27, 2007
9.010
9.093
8.899
8.916
46,534,184
-0.20(-2.20%)
Dec 26, 2007
9.036
9.139
8.979
9.117
34,847,504
+0.08(+0.86%)
Dec 24, 2007
8.980
9.067
8.954
9.039
22,374,542
+0.05(+0.56%)
Dec 21, 2007
8.897
9.013
8.894
8.989
99,555,152
+0.15(+1.70%)
Dec 20, 2007
8.884
8.967
8.773
8.839
52,608,944
+0.00(+0.02%)
Dec 19, 2007
8.809
8.906
8.766
8.837
57,913,196
+0.02(+0.25%)
Dec 18, 2007
8.846
8.942
8.790
8.815
69,738,048
+0.02(+0.18%)
Dec 17, 2007
8.951
8.992
8.775
8.799
64,912,292
-0.21(-2.32%)
Dec 14, 2007
8.972
9.131
8.972
9.008
76,362,032
-0.04(-0.44%)
Dec 13, 2007
8.846
9.062
8.846
9.048
70,218,744
+0.15(+1.63%)
Dec 12, 2007
8.953
9.018
8.830
8.903
83,646,656
+0.13(+1.48%)
Dec 11, 2007
8.915
9.030
8.749
8.773
78,640,360
-0.21(-2.29%)
Dec 10, 2007
8.999
9.018
8.851
8.979
73,315,136
+0.02(+0.25%)
Dec 07, 2007
9.055
9.100
8.929
8.956
51,750,088
-0.06(-0.71%)
Dec 06, 2007
8.922
9.025
8.842
9.020
60,195,412
+0.10(+1.06%)
Dec 05, 2007
8.825
8.942
8.818
8.925
67,475,968
+0.16(+1.87%)
Dec 04, 2007
8.645
8.891
8.640
8.761
70,851,744
+0.05(+0.54%)
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
.