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 (%)
Mar 30, 2007
6.928
6.975
6.823
6.935
82,109,640
+0.02(+0.35%)
Mar 29, 2007
6.902
6.935
6.852
6.911
64,326,324
+0.04(+0.53%)
Mar 28, 2007
6.911
6.942
6.829
6.874
72,485,536
-0.08(-1.09%)
Mar 27, 2007
6.945
6.975
6.928
6.950
68,885,280
-0.04(-0.52%)
Mar 26, 2007
6.987
7.006
6.911
6.987
60,698,168
+0.00(+0.02%)
Mar 23, 2007
6.956
7.014
6.919
6.985
80,800,608
-0.00(-0.05%)
Mar 22, 2007
6.997
7.006
6.888
6.988
76,917,208
+0.04(+0.65%)
Mar 21, 2007
6.864
6.990
6.836
6.943
90,207,240
+0.10(+1.46%)
Mar 20, 2007
6.923
6.954
6.835
6.843
127,527,192
-0.10(-1.49%)
Mar 19, 2007
6.911
6.966
6.897
6.947
64,084,552
+0.05(+0.75%)
Mar 16, 2007
6.945
6.962
6.885
6.895
139,497,744
+0.04(+0.53%)
Mar 15, 2007
6.855
6.886
6.817
6.859
73,912,320
-0.02(-0.23%)
Mar 14, 2007
6.859
6.907
6.786
6.874
101,774,320
+0.04(+0.61%)
Mar 13, 2007
6.975
6.975
6.816
6.833
80,764,960
-0.14(-2.03%)
Mar 12, 2007
6.937
6.994
6.893
6.975
65,135,688
+0.04(+0.65%)
Mar 09, 2007
6.983
7.000
6.828
6.930
100,777,064
-0.03(-0.40%)
Mar 08, 2007
6.997
7.000
6.937
6.957
77,748,736
+0.02(+0.25%)
Mar 07, 2007
6.829
6.980
6.824
6.940
123,595,272
+0.13(+1.88%)
Mar 06, 2007
6.755
6.878
6.741
6.812
107,585,128
+0.12(+1.75%)
Mar 05, 2007
6.646
6.814
6.591
6.695
104,171,832
+0.01(+0.21%)
Mar 02, 2007
6.726
6.772
6.660
6.681
85,334,744
-0.04(-0.67%)
Mar 01, 2007
6.677
6.807
6.591
6.726
130,285,704
-0.07(-1.07%)
Feb 28, 2007
6.679
6.842
6.653
6.798
152,487,040
+0.07(+1.10%)
Feb 27, 2007
6.833
6.876
6.646
6.724
149,072,576
-0.24(-3.40%)
Feb 26, 2007
7.068
7.071
6.952
6.961
77,055,456
-0.09(-1.30%)
Feb 23, 2007
7.064
7.097
7.013
7.052
83,635,328
+0.01(+0.10%)
Feb 22, 2007
7.121
7.135
6.947
7.045
146,680,896
-0.06(-0.78%)
Feb 21, 2007
7.275
7.275
7.097
7.101
212,666,864
-0.35(-4.70%)
Feb 20, 2007
7.353
7.469
7.343
7.451
99,988,712
+0.06(+0.84%)
Feb 16, 2007
7.351
7.394
7.339
7.389
59,352,124
+0.02(+0.21%)
Feb 15, 2007
7.381
7.425
7.355
7.374
72,732,112
-0.03(-0.35%)
Feb 14, 2007
7.358
7.427
7.320
7.400
47,885,524
+0.04(+0.56%)
Feb 13, 2007
7.296
7.389
7.267
7.358
48,475,696
+0.08(+1.16%)
Feb 12, 2007
7.337
7.343
7.267
7.273
47,258,600
-0.02(-0.31%)
Feb 09, 2007
7.368
7.384
7.273
7.296
46,360,528
-0.04(-0.57%)
Feb 08, 2007
7.343
7.394
7.310
7.337
54,571,656
+0.03(+0.40%)
Feb 07, 2007
7.256
7.375
7.256
7.308
56,763,644
+0.05(+0.69%)
Feb 06, 2007
7.389
7.389
7.216
7.258
98,814,280
-0.14(-1.87%)
Feb 05, 2007
7.265
7.429
7.258
7.396
57,951,960
+0.13(+1.76%)
Feb 02, 2007
7.336
7.375
7.246
7.268
66,491,860
-0.05(-0.68%)
Feb 01, 2007
7.360
7.450
7.296
7.318
95,056,008
-0.16(-2.13%)
Jan 31, 2007
7.429
7.508
7.403
7.477
62,691,332
+0.03(+0.39%)
Jan 30, 2007
7.343
7.467
7.315
7.448
78,802,184
+0.12(+1.63%)
Jan 29, 2007
7.239
7.410
7.218
7.329
90,479,288
+0.13(+1.75%)
Jan 26, 2007
7.213
7.273
7.146
7.203
56,234,604
-0.00(-0.05%)
Jan 25, 2007
7.286
7.360
7.194
7.206
77,573,352
-0.12(-1.60%)
Jan 24, 2007
7.303
7.391
7.299
7.324
55,065,968
+0.01(+0.19%)
Jan 23, 2007
7.254
7.365
7.222
7.310
63,080,880
+0.05(+0.69%)
Jan 22, 2007
7.265
7.287
7.156
7.260
65,713,348
+0.00(+0.05%)
Jan 19, 2007
7.315
7.336
7.166
7.256
83,081,976
-0.06(-0.80%)
Jan 18, 2007
7.377
7.377
7.229
7.315
87,805,144
-0.03(-0.35%)
Jan 17, 2007
7.425
7.462
7.308
7.341
72,042,736
-0.12(-1.64%)
Jan 16, 2007
7.489
7.514
7.438
7.463
58,243,108
-0.06(-0.76%)
Jan 12, 2007
7.356
7.553
7.356
7.520
133,325,224
+0.15(+2.09%)
Jan 11, 2007
7.265
7.393
7.248
7.367
68,557,088
+0.08(+1.04%)
Jan 10, 2007
7.251
7.305
7.246
7.291
51,017,128
+0.00(+0.00%)
Jan 09, 2007
7.270
7.324
7.237
7.291
68,692,528
+0.04(+0.55%)
Jan 08, 2007
7.299
7.308
7.246
7.251
66,528,904
-0.04(-0.54%)
Jan 05, 2007
7.194
7.303
7.166
7.291
100,843,624
+0.09(+1.25%)
Jan 04, 2007
7.152
7.225
7.127
7.201
69,210,576
+0.01(+0.14%)
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
.