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 31, 2016
9.560
9.606
9.482
9.575
17,770,598
+0.02(+0.16%)
Mar 30, 2016
9.591
9.630
9.451
9.560
13,883,008
+0.02(+0.16%)
Mar 29, 2016
9.350
9.599
9.264
9.544
13,794,373
+0.16(+1.74%)
Mar 28, 2016
9.373
9.435
9.295
9.381
13,585,023
+0.00(+0.00%)
Mar 24, 2016
9.311
9.381
9.381
9.381
15,551,164
+0.04(+0.42%)
Mar 23, 2016
9.513
9.544
9.303
9.342
15,425,594
-0.19(-1.96%)
Mar 22, 2016
9.397
9.560
9.373
9.529
14,119,828
+0.04(+0.41%)
Mar 21, 2016
9.435
9.513
9.311
9.490
18,586,416
+0.02(+0.25%)
Mar 18, 2016
9.156
9.498
9.156
9.466
45,596,040
+0.36(+3.92%)
Mar 17, 2016
9.031
9.521
9.008
9.109
23,358,974
+0.08(+0.86%)
Mar 16, 2016
8.868
9.070
8.821
9.031
15,042,583
+0.17(+1.93%)
Mar 15, 2016
8.884
8.899
8.705
8.860
14,548,924
-0.05(-0.61%)
Mar 14, 2016
9.039
9.101
8.829
8.915
17,479,892
-0.18(-1.97%)
Mar 11, 2016
8.954
9.093
8.899
9.093
16,659,539
+0.22(+2.45%)
Mar 10, 2016
8.852
8.985
8.662
8.876
20,459,320
+0.05(+0.53%)
Mar 09, 2016
8.619
8.899
8.619
8.829
15,512,845
+0.24(+2.81%)
Mar 08, 2016
8.705
8.759
8.518
8.588
16,797,090
-0.20(-2.30%)
Mar 07, 2016
8.542
8.860
8.511
8.790
15,953,380
+0.20(+2.30%)
Mar 04, 2016
8.570
8.700
8.531
8.593
19,768,486
+0.05(+0.63%)
Mar 03, 2016
8.431
8.681
8.424
8.539
23,561,686
+0.16(+1.93%)
Mar 02, 2016
8.401
8.501
8.278
8.378
16,272,646
-0.02(-0.27%)
Mar 01, 2016
8.332
8.470
8.209
8.401
22,482,636
+0.18(+2.25%)
Feb 29, 2016
8.178
8.339
8.147
8.216
22,674,196
+0.04(+0.47%)
Feb 26, 2016
8.024
8.447
7.978
8.178
29,622,848
+0.23(+2.90%)
Feb 25, 2016
7.809
8.040
7.655
7.947
46,265,744
-0.37(-4.44%)
Feb 24, 2016
7.901
8.347
7.763
8.316
28,240,238
+0.39(+4.95%)
Feb 23, 2016
8.155
8.170
7.878
7.924
16,937,272
-0.28(-3.46%)
Feb 22, 2016
8.024
8.262
8.024
8.209
14,116,694
+0.28(+3.49%)
Feb 19, 2016
8.063
8.065
7.724
7.932
18,128,508
-0.15(-1.90%)
Feb 18, 2016
7.786
8.201
7.763
8.086
24,406,582
+0.34(+4.37%)
Feb 17, 2016
7.594
7.763
7.586
7.747
15,599,604
+0.21(+2.75%)
Feb 16, 2016
7.348
7.567
7.263
7.540
15,699,945
+0.30(+4.14%)
Feb 12, 2016
6.987
7.240
7.240
7.240
12,575,542
+0.31(+4.43%)
Feb 11, 2016
7.025
7.071
6.848
6.933
19,174,632
-0.20(-2.80%)
Feb 10, 2016
7.102
7.275
7.063
7.133
15,934,140
+0.07(+0.98%)
Feb 09, 2016
7.140
7.232
7.033
7.063
26,657,896
-0.14(-1.92%)
Feb 08, 2016
7.501
7.539
7.079
7.202
20,711,668
-0.42(-5.45%)
Feb 05, 2016
7.555
7.778
7.501
7.617
22,136,766
+0.04(+0.51%)
Feb 04, 2016
7.379
7.636
7.379
7.578
15,280,572
+0.16(+2.18%)
Feb 03, 2016
7.540
7.571
7.171
7.417
19,859,932
-0.18(-2.33%)
Feb 02, 2016
7.555
7.663
7.478
7.594
28,054,558
-0.07(-0.90%)
Feb 01, 2016
7.417
7.694
7.371
7.663
28,249,392
+0.20(+2.68%)
Jan 29, 2016
7.363
7.467
7.225
7.463
61,759,988
+0.18(+2.43%)
Jan 28, 2016
7.494
7.501
7.240
7.286
17,413,178
-0.11(-1.46%)
Jan 27, 2016
7.409
7.601
7.352
7.394
12,658,525
-0.02(-0.21%)
Jan 26, 2016
7.332
7.532
7.309
7.409
12,842,274
+0.12(+1.58%)
Jan 25, 2016
7.525
7.537
7.263
7.294
18,862,242
-0.24(-3.16%)
Jan 22, 2016
7.786
7.870
7.478
7.532
22,502,296
-0.11(-1.41%)
Jan 21, 2016
7.386
7.694
7.306
7.640
33,461,248
+0.30(+4.08%)
Jan 20, 2016
7.340
7.402
7.102
7.340
35,134,416
-0.16(-2.15%)
Jan 19, 2016
7.893
7.901
7.455
7.501
35,688,184
-0.27(-3.46%)
Jan 15, 2016
7.824
7.771
7.771
7.771
31,502,282
-0.39(-4.80%)
Jan 14, 2016
8.147
8.316
8.101
8.162
37,841,792
+0.03(+0.38%)
Jan 13, 2016
8.324
8.397
8.024
8.132
38,823,372
-0.18(-2.22%)
Jan 12, 2016
8.270
8.367
8.124
8.316
21,633,212
+0.13(+1.60%)
Jan 11, 2016
8.193
8.262
8.070
8.186
22,123,484
+0.05(+0.66%)
Jan 08, 2016
8.324
8.393
8.109
8.132
22,676,938
-0.15(-1.76%)
Jan 07, 2016
8.493
8.493
8.239
8.278
33,160,920
-0.40(-4.61%)
Jan 06, 2016
8.854
8.854
8.608
8.677
21,273,870
-0.32(-3.59%)
Jan 05, 2016
8.954
9.054
8.900
9.000
17,640,506
+0.08(+0.95%)
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
.