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 28, 2014
5.155
5.245
5.122
5.162
76,135,904
+0.02(+0.44%)
Feb 27, 2014
5.134
5.164
5.119
5.139
64,377,420
-0.03(-0.50%)
Feb 26, 2014
5.167
5.217
5.150
5.165
52,135,300
+0.00(+0.07%)
Feb 25, 2014
5.152
5.183
5.107
5.162
53,260,228
-0.01(-0.13%)
Feb 24, 2014
5.112
5.212
5.101
5.169
83,452,096
+0.02(+0.44%)
Feb 21, 2014
5.290
5.305
5.096
5.146
172,614,848
-0.07(-1.32%)
Feb 20, 2014
5.065
5.231
5.027
5.215
152,586,560
+0.13(+2.51%)
Feb 19, 2014
5.084
5.143
5.055
5.088
86,159,216
-0.02(-0.44%)
Feb 18, 2014
5.183
5.191
5.108
5.110
65,126,676
-0.08(-1.47%)
Feb 14, 2014
10.32
5.186
5.186
5.186
60,635,108
+0.03(+0.64%)
Feb 13, 2014
5.063
5.169
5.041
5.153
54,948,548
+0.07(+1.39%)
Feb 12, 2014
5.072
5.146
5.072
5.082
56,294,300
+0.01(+0.20%)
Feb 11, 2014
4.989
5.094
4.975
5.072
49,846,024
+0.10(+1.91%)
Feb 10, 2014
5.012
5.049
4.948
4.977
45,229,628
-0.04(-0.89%)
Feb 07, 2014
4.958
5.037
4.956
5.022
43,863,328
+0.10(+2.04%)
Feb 06, 2014
4.877
4.951
4.872
4.922
38,678,088
+0.08(+1.71%)
Feb 05, 2014
4.866
4.913
4.820
4.839
59,459,180
-0.06(-1.13%)
Feb 04, 2014
4.861
4.908
4.818
4.894
55,443,148
+0.05(+1.03%)
Feb 03, 2014
5.020
5.060
4.830
4.844
84,827,368
-0.17(-3.31%)
Jan 31, 2014
4.999
5.043
4.965
5.010
74,927,880
-0.04(-0.85%)
Jan 30, 2014
5.036
5.082
5.024
5.053
52,649,264
+0.04(+0.79%)
Jan 29, 2014
4.996
5.036
4.967
5.013
80,552,184
+0.00(+0.07%)
Jan 28, 2014
4.936
5.024
4.922
5.010
71,816,400
+0.07(+1.40%)
Jan 27, 2014
4.929
5.025
4.903
4.941
92,180,024
+0.02(+0.39%)
Jan 24, 2014
5.017
5.044
4.904
4.922
98,772,088
-0.15(-3.00%)
Jan 23, 2014
5.082
5.136
5.020
5.074
57,336,868
-0.08(-1.57%)
Jan 22, 2014
5.119
5.205
5.089
5.155
59,260,092
-0.01(-0.20%)
Jan 21, 2014
5.148
5.176
5.088
5.165
69,893,752
+0.02(+0.34%)
Jan 17, 2014
10.28
5.148
5.148
5.148
102,331,624
+0.04(+0.81%)
Jan 16, 2014
5.096
5.152
5.031
5.107
127,720,024
+0.12(+2.50%)
Jan 15, 2014
4.984
5.022
4.930
4.982
94,804,360
-0.00(-0.03%)
Jan 14, 2014
4.858
4.984
4.853
4.984
85,936,280
+0.13(+2.60%)
Jan 13, 2014
4.787
4.974
4.785
4.858
114,111,720
+0.07(+1.52%)
Jan 10, 2014
4.790
4.797
4.711
4.785
82,989,472
+0.02(+0.33%)
Jan 09, 2014
4.763
4.815
4.725
4.770
104,367,696
+0.03(+0.58%)
Jan 08, 2014
4.868
4.872
4.727
4.742
88,004,632
-0.13(-2.59%)
Jan 07, 2014
4.911
4.932
4.815
4.868
82,900,384
-0.02(-0.39%)
Jan 06, 2014
4.889
4.923
4.820
4.887
59,246,848
-0.01(-0.18%)
Jan 03, 2014
4.787
4.923
4.785
4.896
73,383,552
+0.12(+2.46%)
Jan 02, 2014
4.816
4.875
4.741
4.778
75,378,040
-0.06(-1.14%)
Dec 31, 2013
9.647
4.834
4.834
4.834
63,486,576
-0.02(-0.32%)
Dec 30, 2013
4.879
4.882
4.828
4.849
42,215,544
-0.02(-0.43%)
Dec 27, 2013
4.911
4.913
4.865
4.870
39,659,116
-0.02(-0.42%)
Dec 26, 2013
4.872
4.957
4.870
4.891
45,102,688
+0.03(+0.53%)
Dec 24, 2013
4.837
4.871
4.815
4.865
28,847,126
+0.02(+0.39%)
Dec 23, 2013
4.835
4.854
4.794
4.846
54,573,148
+0.04(+0.94%)
Dec 20, 2013
4.839
4.870
4.801
4.801
118,559,576
-0.04(-0.89%)
Dec 19, 2013
4.759
4.877
4.753
4.844
92,085,992
+0.09(+1.93%)
Dec 18, 2013
4.728
4.754
4.604
4.752
87,707,616
+0.01(+0.22%)
Dec 17, 2013
4.754
4.813
4.721
4.742
107,873,568
+0.10(+2.04%)
Dec 16, 2013
4.621
4.672
4.609
4.647
71,834,744
+0.02(+0.49%)
Dec 13, 2013
4.607
4.644
4.542
4.625
68,064,536
+0.03(+0.64%)
Dec 12, 2013
4.673
4.683
4.564
4.595
77,593,576
-0.07(-1.44%)
Dec 11, 2013
4.638
4.695
4.638
4.663
91,172,032
-0.01(-0.18%)
Dec 10, 2013
4.664
4.710
4.630
4.671
85,329,672
-0.04(-0.77%)
Dec 09, 2013
4.770
4.782
4.698
4.708
89,617,704
-0.08(-1.62%)
Dec 06, 2013
4.770
4.856
4.766
4.785
99,429,592
+0.08(+1.65%)
Dec 05, 2013
4.863
4.868
4.670
4.708
127,536,136
-0.15(-3.13%)
Dec 04, 2013
4.846
4.958
4.835
4.860
197,148,384
+0.11(+2.29%)
Dec 03, 2013
4.704
4.797
4.695
4.751
102,696,512
+0.03(+0.66%)
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
.