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
)
36.18
-0.27 (-0.74%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 31, 2007
8.460
8.589
8.411
8.525
103,580,504
+0.16(+1.88%)
Aug 30, 2007
8.301
8.463
8.285
8.368
63,885,992
+0.00(+0.04%)
Aug 29, 2007
8.111
8.423
8.111
8.365
80,958,336
+0.27(+3.28%)
Aug 28, 2007
8.223
8.289
8.088
8.099
66,078,140
-0.16(-1.90%)
Aug 27, 2007
8.292
8.330
8.252
8.256
52,497,312
-0.05(-0.64%)
Aug 24, 2007
8.206
8.322
8.188
8.309
64,619,988
+0.08(+0.94%)
Aug 23, 2007
8.035
8.265
7.998
8.232
84,775,344
+0.21(+2.65%)
Aug 22, 2007
8.040
8.057
7.916
8.019
89,513,904
+0.07(+0.89%)
Aug 21, 2007
8.052
8.093
7.917
7.948
87,693,968
-0.10(-1.22%)
Aug 20, 2007
8.175
8.197
7.929
8.047
95,714,080
-0.10(-1.21%)
Aug 17, 2007
7.878
8.335
8.002
8.145
171,514,768
+0.19(+2.39%)
Aug 16, 2007
7.988
8.000
7.539
7.955
205,624,736
-0.02(-0.22%)
Aug 15, 2007
8.119
8.221
7.938
7.973
118,010,352
-0.20(-2.39%)
Aug 14, 2007
8.411
8.423
8.106
8.168
106,552,096
-0.20(-2.37%)
Aug 13, 2007
8.289
8.444
8.256
8.366
104,001,056
+0.21(+2.58%)
Aug 10, 2007
8.043
8.325
8.030
8.156
105,649,656
+0.03(+0.40%)
Aug 09, 2007
8.368
8.499
8.123
8.123
139,497,968
-0.41(-4.82%)
Aug 08, 2007
8.446
8.610
8.413
8.534
137,231,152
+0.16(+1.90%)
Aug 07, 2007
8.353
8.463
8.285
8.375
91,007,944
+0.00(+0.04%)
Aug 06, 2007
8.216
8.382
8.214
8.372
106,091,904
+0.09(+1.04%)
Aug 03, 2007
8.366
8.401
8.270
8.285
100,436,432
-0.05(-0.56%)
Aug 02, 2007
8.128
8.365
8.128
8.332
107,097,384
+0.26(+3.21%)
Aug 01, 2007
7.954
8.106
7.878
8.073
88,292,040
+0.12(+1.52%)
Jul 31, 2007
8.031
8.135
7.941
7.952
85,018,472
-0.02(-0.24%)
Jul 30, 2007
8.028
8.066
7.905
7.971
74,754,104
-0.06(-0.69%)
Jul 27, 2007
8.154
8.193
8.026
8.026
76,336,712
-0.11(-1.36%)
Jul 26, 2007
8.197
8.315
8.009
8.137
126,680,232
-0.08(-0.93%)
Jul 25, 2007
8.275
8.385
8.145
8.213
66,178,860
-0.01(-0.15%)
Jul 24, 2007
8.361
8.408
8.209
8.225
60,236,272
-0.14(-1.69%)
Jul 23, 2007
8.380
8.465
8.346
8.366
61,986,172
-0.02(-0.23%)
Jul 20, 2007
8.379
8.453
8.315
8.385
87,220,456
+0.02(+0.29%)
Jul 19, 2007
8.209
8.480
8.209
8.361
99,366,376
+0.22(+2.67%)
Jul 18, 2007
8.144
8.214
8.054
8.144
58,735,864
-0.06(-0.78%)
Jul 17, 2007
8.185
8.271
8.123
8.207
68,864,848
+0.01(+0.15%)
Jul 16, 2007
8.119
8.204
8.100
8.195
68,763,520
+0.03(+0.40%)
Jul 13, 2007
8.128
8.178
8.050
8.163
79,233,216
-0.02(-0.21%)
Jul 12, 2007
7.912
8.228
7.860
8.180
145,582,432
+0.29(+3.72%)
Jul 11, 2007
7.739
7.886
7.720
7.886
105,401,904
+0.12(+1.58%)
Jul 10, 2007
7.826
7.871
7.757
7.764
70,344,776
-0.07(-0.93%)
Jul 09, 2007
7.878
7.919
7.831
7.836
60,582,992
-0.11(-1.35%)
Jul 06, 2007
7.914
7.947
7.862
7.943
48,443,364
+0.01(+0.17%)
Jul 05, 2007
7.805
7.941
7.800
7.929
50,909,156
+0.06(+0.70%)
Jul 03, 2007
7.817
7.883
7.803
7.874
30,905,180
+0.07(+0.86%)
Jul 02, 2007
7.708
7.836
7.743
7.807
54,586,776
+0.10(+1.28%)
Jun 29, 2007
7.707
7.846
7.646
7.708
80,438,488
+0.00(+0.02%)
Jun 28, 2007
7.765
7.833
7.679
7.707
65,757,652
-0.10(-1.28%)
Jun 27, 2007
7.698
7.824
7.696
7.807
66,259,720
+0.10(+1.23%)
Jun 26, 2007
7.764
7.833
7.679
7.712
89,935,120
-0.05(-0.67%)
Jun 25, 2007
7.791
7.869
7.732
7.764
80,910,168
-0.04(-0.53%)
Jun 22, 2007
7.860
7.912
7.786
7.805
132,861,096
-0.06(-0.70%)
Jun 21, 2007
7.781
7.879
7.757
7.860
86,621,048
+0.08(+1.02%)
Jun 20, 2007
7.947
7.947
7.779
7.781
80,440,840
-0.15(-1.87%)
Jun 19, 2007
7.912
7.959
7.865
7.929
70,313,664
+0.00(+0.02%)
Jun 18, 2007
7.884
7.938
7.869
7.928
69,946,088
+0.03(+0.39%)
Jun 15, 2007
7.914
7.952
7.897
7.897
108,280,000
+0.01(+0.09%)
Jun 14, 2007
7.895
7.929
7.829
7.890
65,529,380
+0.03(+0.37%)
Jun 13, 2007
7.803
7.860
7.741
7.860
92,937,288
+0.08(+0.98%)
Jun 12, 2007
7.874
7.931
7.779
7.784
98,060,784
-0.14(-1.81%)
Jun 11, 2007
7.912
7.997
7.853
7.928
73,820,304
+0.02(+0.24%)
Jun 08, 2007
7.829
7.912
7.781
7.909
78,565,848
+0.06(+0.81%)
Jun 07, 2007
7.903
7.978
7.836
7.845
101,843,112
-0.11(-1.35%)
Jun 06, 2007
7.862
7.979
7.865
7.952
90,661,776
+0.02(+0.24%)
Jun 05, 2007
7.900
7.959
7.864
7.933
81,108,504
-0.01(-0.13%)
Jun 04, 2007
7.905
7.947
7.821
7.943
65,291,772
+0.03(+0.37%)
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
.