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
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010
7.954
8.054
7.897
7.954
72,978,384
-0.06(-0.80%)
Jul 29, 2010
8.225
8.236
8.002
8.018
8,682
-0.20(-2.44%)
Jul 28, 2010
8.218
8.241
8.108
8.218
11,425
+0.00(+0.00%)
Jul 27, 2010
8.218
8.263
8.082
8.218
36,482
+0.17(+2.15%)
Jul 26, 2010
7.964
8.047
7.951
8.046
93,816,184
+0.07(+0.91%)
Jul 23, 2010
7.944
8.023
7.898
7.973
109,591,200
+0.01(+0.17%)
Jul 22, 2010
7.918
7.975
7.901
7.959
9,261
+0.10(+1.30%)
Jul 21, 2010
8.053
8.077
7.821
7.857
102,559,200
-0.20(-2.42%)
Jul 20, 2010
8.053
8.063
7.875
8.053
91,920,944
-0.01(-0.15%)
Jul 19, 2010
8.016
8.111
7.970
8.065
61,411,224
+0.08(+1.04%)
Jul 16, 2010
7.982
8.187
7.964
7.982
77,368,136
-0.17(-2.04%)
Jul 15, 2010
8.158
8.212
8.060
8.148
69,286,160
-0.03(-0.38%)
Jul 14, 2010
8.130
8.288
8.123
8.179
28,940
+0.10(+1.22%)
Jul 13, 2010
8.080
8.123
7.932
8.080
275,384
+0.19(+2.39%)
Jul 12, 2010
7.778
7.909
7.778
7.892
60,947,696
+0.07(+0.95%)
Jul 09, 2010
7.818
7.861
7.773
7.818
73,797,112
-0.04(-0.51%)
Jul 08, 2010
7.847
7.876
7.755
7.857
3,472
+0.09(+1.16%)
Jul 07, 2010
7.469
7.785
7.455
7.768
106,028,128
+0.31(+4.15%)
Jul 06, 2010
7.493
7.614
7.393
7.458
43,677
+0.06(+0.84%)
Jul 02, 2010
7.396
7.457
7.309
7.396
96,894,064
-0.00(-0.05%)
Jul 01, 2010
7.400
7.524
7.329
7.400
123,829,544
-0.08(-1.04%)
Jun 30, 2010
7.477
7.641
7.451
7.477
148,860
-0.16(-2.10%)
Jun 29, 2010
7.835
7.892
7.605
7.638
5,325
-0.30(-3.72%)
Jun 25, 2010
7.933
8.013
7.835
7.933
139,042,032
+0.01(+0.07%)
Jun 24, 2010
7.928
8.084
7.906
7.928
171,365
-0.17(-2.13%)
Jun 23, 2010
8.094
8.189
8.034
8.101
74,178,560
+0.02(+0.26%)
Jun 22, 2010
8.210
8.293
8.068
8.080
77,880
-0.13(-1.56%)
Jun 21, 2010
8.357
8.379
8.156
8.208
73,421,664
-0.08(-0.98%)
Jun 18, 2010
8.289
8.400
8.282
8.289
109,188,728
-0.04(-0.54%)
Jun 17, 2010
8.326
8.365
8.153
8.334
1,157
+0.04(+0.48%)
Jun 16, 2010
8.294
8.322
8.151
8.294
104,857,736
+0.01(+0.06%)
Jun 15, 2010
8.289
8.305
8.123
8.289
23,337
+0.19(+2.35%)
Jun 14, 2010
8.270
8.331
8.091
8.099
83,179,936
-0.05(-0.66%)
Jun 11, 2010
7.983
8.168
7.968
8.153
66,552,932
+0.12(+1.48%)
Jun 10, 2010
8.034
8.054
7.933
8.034
133,985
+0.19(+2.40%)
Jun 09, 2010
7.958
8.032
7.811
7.845
110,443,088
-0.08(-1.02%)
Jun 08, 2010
7.833
7.942
7.780
7.926
1,736
+0.11(+1.42%)
Jun 07, 2010
7.978
8.025
7.811
7.815
89,677,376
-0.14(-1.76%)
Jun 04, 2010
7.956
8.137
7.911
7.956
108,203,680
-0.25(-3.01%)
Jun 03, 2010
8.198
8.244
8.132
8.203
97,466,808
+0.04(+0.44%)
Jun 02, 2010
8.167
8.179
7.947
8.167
143,218,784
+0.29(+3.71%)
Jun 01, 2010
7.921
8.046
7.861
7.875
578
-0.07(-0.93%)
May 28, 2010
7.949
8.132
7.906
7.949
110,770,816
-0.16(-1.98%)
May 27, 2010
8.011
8.136
8.008
8.110
103,834,016
+0.21(+2.67%)
May 26, 2010
7.992
8.077
7.876
7.899
2,894
-0.02(-0.28%)
May 25, 2010
7.695
7.930
7.631
7.921
5,498
+0.03(+0.35%)
May 24, 2010
7.996
8.117
7.885
7.894
104,628,000
-0.15(-1.91%)
May 21, 2010
7.768
8.087
7.740
8.047
161,048,240
+0.13(+1.70%)
May 20, 2010
7.876
8.079
7.842
7.913
33,554
-0.21(-2.55%)
May 19, 2010
8.277
8.319
8.006
8.120
187,095,904
+0.04(+0.45%)
May 18, 2010
8.336
8.341
8.061
8.084
1,530,681
-0.13(-1.54%)
May 17, 2010
8.198
8.239
8.058
8.210
98,134,624
+0.02(+0.19%)
May 14, 2010
8.194
8.327
8.049
8.194
150,266,224
-0.22(-2.65%)
May 13, 2010
8.559
8.638
8.398
8.417
636
-0.04(-0.46%)
May 12, 2010
8.412
8.614
8.400
8.456
102,353,952
+0.09(+1.08%)
May 11, 2010
8.531
8.540
8.331
8.365
8,682
-0.12(-1.38%)
May 10, 2010
8.500
8.516
8.431
8.482
136,016,992
+0.41(+5.07%)
May 07, 2010
8.310
8.345
7.880
8.073
223,615,648
-0.28(-3.35%)
May 06, 2010
8.345
8.982
7.246
8.353
56,382
-0.34(-3.89%)
May 05, 2010
8.745
8.831
8.664
8.691
81,215,296
-0.06(-0.66%)
May 04, 2010
9.018
9.027
8.690
8.749
5,273
-0.36(-3.93%)
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
.