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 (%)
Feb 26, 2010
8.797
8.809
8.743
8.774
63,780,384
-0.02(-0.26%)
Feb 25, 2010
8.672
8.803
8.626
8.797
74,297,568
+0.01(+0.14%)
Feb 24, 2010
8.645
8.810
8.641
8.785
86,921,488
+0.13(+1.46%)
Feb 23, 2010
8.702
8.765
8.634
8.658
69,807,448
-0.08(-0.87%)
Feb 22, 2010
8.760
8.791
8.683
8.734
71,996,544
-0.04(-0.45%)
Feb 19, 2010
8.710
8.810
8.672
8.774
96,444,400
-0.00(-0.04%)
Feb 18, 2010
8.703
8.803
8.615
8.778
135,898,064
+0.12(+1.38%)
Feb 17, 2010
8.598
8.681
8.593
8.658
135,547,216
+0.12(+1.38%)
Feb 16, 2010
8.455
8.569
8.429
8.541
85,018,704
+0.17(+2.02%)
Feb 12, 2010
16.70
8.372
8.372
8.372
100,492,872
-0.03(-0.33%)
Feb 11, 2010
8.292
8.439
8.261
8.399
74,414,880
+0.10(+1.25%)
Feb 10, 2010
8.384
8.417
8.249
8.296
80,305,224
-0.02(-0.21%)
Feb 09, 2010
8.309
8.437
8.268
8.313
102,006,704
+0.06(+0.71%)
Feb 08, 2010
8.145
8.315
8.128
8.254
101,974,104
+0.08(+0.97%)
Feb 05, 2010
8.104
8.204
8.026
8.175
114,217,048
+0.05(+0.62%)
Feb 04, 2010
8.325
8.417
8.116
8.125
125,346,808
-0.29(-3.45%)
Feb 03, 2010
8.373
8.446
8.337
8.415
65,753,792
+0.02(+0.25%)
Feb 02, 2010
8.344
8.434
8.289
8.394
101,092,512
+0.13(+1.62%)
Feb 01, 2010
8.183
8.275
8.154
8.260
91,073,368
+0.13(+1.58%)
Jan 29, 2010
8.356
8.370
8.085
8.131
135,961,216
-0.12(-1.51%)
Jan 28, 2010
8.534
8.539
8.207
8.256
153,753,840
-0.29(-3.36%)
Jan 27, 2010
8.598
8.598
8.380
8.543
104,246,960
-0.05(-0.58%)
Jan 26, 2010
8.655
8.724
8.565
8.593
91,051,112
-0.06(-0.64%)
Jan 25, 2010
8.560
8.710
8.536
8.648
78,014,920
+0.13(+1.56%)
Jan 22, 2010
8.812
8.845
8.508
8.515
117,258,088
-0.35(-3.90%)
Jan 21, 2010
9.054
9.064
8.791
8.861
107,008,312
-0.16(-1.76%)
Jan 20, 2010
9.028
9.057
8.895
9.019
80,465,240
-0.09(-1.02%)
Jan 19, 2010
9.000
9.120
9.000
9.113
65,857,812
+0.05(+0.53%)
Jan 15, 2010
18.17
9.064
9.064
9.064
85,116,872
-0.01(-0.08%)
Jan 14, 2010
9.023
9.146
9.006
9.071
93,279,192
+0.05(+0.56%)
Jan 13, 2010
9.018
9.054
8.923
9.021
68,237,568
+0.04(+0.48%)
Jan 12, 2010
8.988
9.080
8.947
8.978
71,381,488
-0.08(-0.88%)
Jan 11, 2010
9.083
9.108
8.973
9.057
58,662,080
-0.03(-0.30%)
Jan 08, 2010
9.000
9.094
8.988
9.085
59,275,748
+0.07(+0.75%)
Jan 07, 2010
9.016
9.085
8.983
9.018
59,167,256
+0.00(+0.04%)
Jan 06, 2010
9.075
9.109
8.992
9.014
67,996,224
-0.08(-0.93%)
Jan 05, 2010
9.007
9.111
9.000
9.099
75,792,160
+0.04(+0.42%)
Jan 04, 2010
8.904
9.070
8.866
9.061
73,494,056
+0.16(+1.82%)
Dec 31, 2009
18.25
8.899
8.899
8.899
88,313,632
-0.25(-2.68%)
Dec 30, 2009
9.032
9.144
9.032
9.144
38,470,656
+0.06(+0.68%)
Dec 29, 2009
9.090
9.127
9.075
9.082
40,321,420
-0.03(-0.36%)
Dec 28, 2009
9.135
9.135
9.061
9.114
64,524,232
-0.02(-0.21%)
Dec 24, 2009
9.028
9.146
9.011
9.133
24,090,730
+0.07(+0.72%)
Dec 23, 2009
9.064
9.070
8.987
9.068
46,653,748
+0.01(+0.06%)
Dec 22, 2009
8.973
9.089
8.966
9.063
70,565,424
+0.06(+0.67%)
Dec 21, 2009
8.895
9.028
8.888
9.002
91,645,936
+0.11(+1.18%)
Dec 18, 2009
8.793
8.916
8.759
8.897
124,194,696
+0.16(+1.86%)
Dec 17, 2009
8.800
8.826
8.683
8.734
81,184,840
-0.12(-1.33%)
Dec 16, 2009
8.793
8.904
8.791
8.852
90,576,000
+0.04(+0.49%)
Dec 15, 2009
8.727
8.854
8.695
8.809
107,190,152
+0.05(+0.61%)
Dec 14, 2009
8.755
8.769
8.734
8.755
72,230,816
+0.11(+1.26%)
Dec 11, 2009
8.653
8.674
8.619
8.646
68,505,456
-0.02(-0.18%)
Dec 10, 2009
8.632
8.677
8.601
8.662
108,596,568
+0.03(+0.38%)
Dec 09, 2009
8.470
8.638
8.432
8.629
101,495,656
+0.17(+2.06%)
Dec 08, 2009
8.479
8.491
8.434
8.455
67,021,820
-0.05(-0.55%)
Dec 07, 2009
8.548
8.617
8.491
8.501
75,468,152
-0.10(-1.16%)
Dec 04, 2009
8.486
8.620
8.482
8.601
109,378,536
+0.14(+1.70%)
Dec 03, 2009
8.505
8.537
8.444
8.458
91,216,432
-0.00(-0.04%)
Dec 02, 2009
8.529
8.569
8.448
8.461
85,326,224
-0.11(-1.23%)
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
.