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 (%)
Jun 30, 2009
6.711
6.779
6.625
6.677
95,675,872
-0.06(-0.85%)
Jun 29, 2009
6.539
6.743
6.532
6.734
143,517,136
+0.24(+3.64%)
Jun 26, 2009
6.584
6.620
6.483
6.497
133,209,248
-0.09(-1.34%)
Jun 25, 2009
6.537
6.618
6.513
6.585
92,499,256
+0.16(+2.42%)
Jun 24, 2009
6.501
6.558
6.390
6.430
100,450,536
-0.02(-0.37%)
Jun 23, 2009
6.558
6.558
6.444
6.454
73,061,536
-0.07(-1.01%)
Jun 22, 2009
6.549
6.665
6.487
6.520
112,699,000
-0.11(-1.59%)
Jun 19, 2009
6.534
6.641
6.527
6.625
151,541,056
+0.14(+2.13%)
Jun 18, 2009
6.461
6.502
6.345
6.487
104,878,056
+0.02(+0.35%)
Jun 17, 2009
6.333
6.478
6.324
6.464
97,872,752
+0.10(+1.57%)
Jun 16, 2009
6.433
6.449
6.335
6.364
81,192,496
-0.05(-0.78%)
Jun 15, 2009
6.447
6.487
6.343
6.414
75,377,376
-0.11(-1.67%)
Jun 12, 2009
6.414
6.530
6.401
6.523
78,093,384
+0.09(+1.42%)
Jun 11, 2009
6.352
6.518
6.352
6.432
90,719,656
+0.08(+1.20%)
Jun 10, 2009
6.414
6.433
6.273
6.356
81,979,800
-0.01(-0.14%)
Jun 09, 2009
6.426
6.475
6.331
6.364
89,564,280
-0.10(-1.52%)
Jun 08, 2009
6.371
6.501
6.305
6.463
101,201,640
+0.01(+0.16%)
Jun 05, 2009
6.299
6.478
6.297
6.452
150,249,808
+0.22(+3.49%)
Jun 04, 2009
6.172
6.267
6.129
6.235
109,476,176
+0.08(+1.29%)
Jun 03, 2009
6.171
6.193
6.074
6.155
80,717,400
-0.04(-0.59%)
Jun 02, 2009
6.212
6.314
6.153
6.191
95,910,296
-0.03(-0.44%)
Jun 01, 2009
6.012
6.242
5.995
6.219
102,930,512
+0.29(+4.80%)
May 29, 2009
5.932
6.022
5.848
5.934
112,928,184
-0.06(-1.01%)
May 28, 2009
5.934
6.060
5.907
5.995
96,110,504
+0.06(+1.05%)
May 27, 2009
5.960
6.090
5.917
5.932
97,490,848
-0.02(-0.38%)
May 26, 2009
5.849
6.058
5.830
5.955
116,124,072
+0.06(+0.97%)
May 22, 2009
5.929
5.988
5.848
5.898
69,491,744
-0.01(-0.23%)
May 21, 2009
5.927
5.941
5.796
5.912
147,059,568
-0.08(-1.30%)
May 20, 2009
6.214
6.133
5.948
5.989
274,736,608
-0.33(-5.22%)
May 19, 2009
6.214
6.388
6.152
6.319
150,731,232
+0.15(+2.38%)
May 18, 2009
6.081
6.178
5.981
6.172
102,040,896
+0.12(+2.06%)
May 15, 2009
6.038
6.158
6.019
6.048
98,255,864
+0.01(+0.23%)
May 14, 2009
5.944
6.058
5.891
6.034
85,162,256
+0.12(+2.10%)
May 13, 2009
5.979
6.015
5.862
5.910
81,891,320
-0.11(-1.86%)
May 12, 2009
6.065
6.088
5.991
6.022
79,918,440
-0.03(-0.49%)
May 11, 2009
5.881
6.107
5.879
6.052
82,230,152
+0.06(+1.01%)
May 08, 2009
6.019
6.020
5.770
5.991
138,640,352
+0.06(+1.03%)
May 07, 2009
6.299
6.299
5.919
5.930
158,777,728
-0.35(-5.52%)
May 06, 2009
6.335
6.357
6.200
6.276
89,219,160
-0.08(-1.28%)
May 05, 2009
6.319
6.387
6.299
6.357
74,675,144
-0.06(-0.92%)
May 04, 2009
6.349
6.433
6.269
6.416
74,655,520
+0.11(+1.70%)
May 01, 2009
6.210
6.319
6.138
6.309
75,936,208
+0.09(+1.50%)
Apr 30, 2009
6.354
6.461
6.172
6.216
112,330,592
-0.08(-1.29%)
Apr 29, 2009
6.147
6.392
6.131
6.297
81,259,696
+0.18(+2.91%)
Apr 28, 2009
6.060
6.198
6.036
6.119
63,825,696
-0.01(-0.08%)
Apr 27, 2009
6.069
6.252
6.057
6.124
82,158,896
-0.06(-0.98%)
Apr 24, 2009
6.041
6.219
6.017
6.185
103,277,368
+0.18(+2.99%)
Apr 23, 2009
6.003
6.031
5.867
6.005
85,280,920
+0.01(+0.23%)
Apr 22, 2009
6.001
6.140
5.977
5.991
88,847,880
-0.12(-1.98%)
Apr 21, 2009
5.960
6.133
5.922
6.112
82,646,056
+0.12(+2.02%)
Apr 20, 2009
6.109
6.147
5.976
5.991
93,902,432
-0.28(-4.46%)
Apr 17, 2009
6.295
6.319
6.096
6.271
122,928,136
-0.05(-0.82%)
Apr 16, 2009
6.133
6.369
6.126
6.323
122,487,224
+0.30(+5.02%)
Apr 15, 2009
5.837
6.039
5.834
6.020
108,075,360
+0.13(+2.14%)
Apr 14, 2009
5.846
5.934
5.830
5.894
80,063,544
-0.07(-1.16%)
Apr 13, 2009
5.841
6.012
5.782
5.963
75,607,440
+0.02(+0.26%)
Apr 09, 2009
5.856
5.986
5.801
5.948
91,899,528
+0.24(+4.14%)
Apr 08, 2009
5.787
5.841
5.637
5.711
83,043,160
-0.04(-0.75%)
Apr 07, 2009
5.723
5.799
5.665
5.754
80,459,856
-0.08(-1.33%)
Apr 06, 2009
5.877
5.889
5.687
5.832
92,150,264
-0.07(-1.14%)
Apr 03, 2009
5.815
6.031
5.815
5.900
116,237,776
+0.08(+1.37%)
Apr 02, 2009
5.798
6.033
5.787
5.820
133,412,536
+0.14(+2.46%)
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
.