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
)
32.75
+0.10 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2005
4.213
4.279
4.201
4.253
53,261,576
+0.02(+0.53%)
Jul 28, 2005
4.250
4.260
4.208
4.231
43,889,820
-0.05(-1.17%)
Jul 27, 2005
4.201
4.296
4.179
4.281
56,389,744
+0.07(+1.72%)
Jul 26, 2005
4.189
4.229
4.151
4.208
42,303,160
+0.01(+0.25%)
Jul 25, 2005
4.158
4.232
4.156
4.198
36,399,356
+0.02(+0.50%)
Jul 22, 2005
4.189
4.207
4.139
4.177
50,803,156
-0.02(-0.45%)
Jul 21, 2005
4.250
4.267
4.189
4.196
53,577,056
-0.08(-1.78%)
Jul 20, 2005
4.207
4.308
4.184
4.272
77,606,152
+0.04(+0.86%)
Jul 19, 2005
4.307
4.324
4.215
4.236
102,332,200
-0.07(-1.61%)
Jul 18, 2005
4.308
4.331
4.283
4.305
87,956,192
-0.00(-0.08%)
Jul 15, 2005
4.255
4.317
4.255
4.308
102,484,440
+0.06(+1.30%)
Jul 14, 2005
4.264
4.272
4.234
4.253
86,366,640
+0.03(+0.82%)
Jul 13, 2005
4.155
4.246
4.153
4.219
71,464,440
+0.05(+1.29%)
Jul 12, 2005
4.172
4.189
4.146
4.165
55,871,660
-0.00(-0.08%)
Jul 11, 2005
4.207
4.222
4.162
4.169
58,123,432
-0.03(-0.62%)
Jul 08, 2005
4.129
4.200
4.129
4.194
68,164,352
+0.02(+0.54%)
Jul 07, 2005
4.077
4.175
4.060
4.172
83,160,328
+0.03(+0.79%)
Jul 06, 2005
4.112
4.220
4.096
4.139
63,189,044
+0.04(+1.05%)
Jul 05, 2005
3.991
4.112
3.982
4.096
98,353,112
+0.04(+0.98%)
Jul 01, 2005
4.120
4.125
4.053
4.056
46,849,536
-0.01(-0.13%)
Jun 30, 2005
4.115
4.160
4.060
4.061
64,567,312
-0.10(-2.33%)
Jun 29, 2005
4.103
4.181
4.093
4.158
44,805,576
+0.07(+1.73%)
Jun 28, 2005
4.086
4.112
4.051
4.087
41,619,524
+0.03(+0.64%)
Jun 27, 2005
4.094
4.103
4.030
4.061
41,223,584
-0.05(-1.22%)
Jun 24, 2005
4.189
4.191
4.084
4.112
58,398,968
-0.10(-2.42%)
Jun 23, 2005
4.224
4.246
4.175
4.213
68,230,920
-0.02(-0.45%)
Jun 22, 2005
4.246
4.267
4.219
4.232
72,136,496
-0.02(-0.45%)
Jun 21, 2005
4.118
4.267
4.099
4.251
101,450,016
+0.13(+3.19%)
Jun 20, 2005
4.099
4.134
4.077
4.120
48,765,564
-0.01(-0.25%)
Jun 17, 2005
4.160
4.172
4.113
4.131
79,905,392
+0.00(+0.04%)
Jun 16, 2005
4.094
4.146
4.091
4.129
67,301,848
+0.00(+0.08%)
Jun 15, 2005
4.103
4.148
4.032
4.125
62,691,224
+0.01(+0.13%)
Jun 14, 2005
4.108
4.125
4.086
4.120
58,107,800
-0.01(-0.17%)
Jun 13, 2005
4.025
4.129
4.017
4.127
110,621,488
+0.07(+1.66%)
Jun 10, 2005
3.970
4.060
3.947
4.060
77,064,920
+0.13(+3.25%)
Jun 09, 2005
3.868
3.963
3.866
3.932
47,050,980
+0.06(+1.47%)
Jun 08, 2005
3.904
3.911
3.868
3.875
34,359,452
-0.01(-0.36%)
Jun 07, 2005
3.892
3.935
3.887
3.889
30,807,560
-0.01(-0.31%)
Jun 06, 2005
3.927
3.965
3.887
3.901
33,140,948
-0.02(-0.62%)
Jun 03, 2005
3.896
3.934
3.889
3.925
39,675,132
+0.01(+0.18%)
Jun 02, 2005
3.892
3.923
3.878
3.918
40,234,312
+0.00(+0.00%)
Jun 01, 2005
3.878
3.937
3.878
3.918
47,856,172
+0.03(+0.76%)
May 31, 2005
3.896
3.908
3.880
3.889
64,531,420
-0.04(-1.14%)
May 27, 2005
3.939
3.963
3.921
3.934
32,251,240
-0.04(-1.00%)
May 26, 2005
3.942
4.017
3.934
3.973
70,574,728
+0.03(+0.79%)
May 25, 2005
3.889
3.944
3.882
3.942
50,425,160
+0.02(+0.44%)
May 24, 2005
3.873
3.927
3.861
3.925
41,572,636
+0.03(+0.75%)
May 23, 2005
3.871
3.927
3.871
3.896
61,595,440
+0.01(+0.22%)
May 20, 2005
3.887
3.930
3.877
3.887
60,286,636
-0.00(-0.04%)
May 19, 2005
3.861
3.896
3.840
3.889
73,996,376
-0.01(-0.18%)
May 18, 2005
3.816
3.941
3.775
3.896
198,186,944
+0.17(+4.64%)
May 17, 2005
3.590
3.723
3.585
3.723
92,978,968
+0.09(+2.57%)
May 16, 2005
3.552
3.636
3.529
3.630
54,884,124
+0.07(+1.89%)
May 13, 2005
3.500
3.585
3.476
3.562
74,421,840
+0.08(+2.33%)
May 12, 2005
3.533
3.548
3.481
3.481
55,380,788
-0.07(-1.99%)
May 11, 2005
3.538
3.552
3.495
3.552
50,001,432
+0.02(+0.54%)
May 10, 2005
3.541
3.557
3.507
3.533
53,408,028
-0.05(-1.40%)
May 09, 2005
3.533
3.593
3.529
3.583
52,448,856
-0.04(-1.14%)
May 06, 2005
3.619
3.643
3.597
3.624
37,759,680
+0.01(+0.24%)
May 05, 2005
3.624
3.640
3.574
3.616
39,348,652
-0.02(-0.48%)
May 04, 2005
3.628
3.654
3.588
3.633
50,229,504
+0.01(+0.14%)
May 03, 2005
3.623
3.674
3.595
3.628
52,182,000
+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
.