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 (%)
Sep 30, 2015
4.331
4.441
4.308
4.424
111,735,752
+0.17(+3.89%)
Sep 29, 2015
4.229
4.310
4.198
4.258
98,420,256
+0.01(+0.33%)
Sep 28, 2015
4.231
4.302
4.215
4.245
87,200,712
-0.08(-1.76%)
Sep 25, 2015
4.390
4.397
4.277
4.321
73,479,552
-0.04(-0.99%)
Sep 24, 2015
4.350
4.376
4.308
4.364
80,274,520
-0.04(-0.90%)
Sep 23, 2015
4.431
4.450
4.369
4.403
64,548,712
-0.03(-0.62%)
Sep 22, 2015
4.473
4.542
4.384
4.431
184,859,376
-0.14(-2.99%)
Sep 21, 2015
4.523
4.613
4.523
4.568
92,677,784
-0.02(-0.38%)
Sep 18, 2015
4.751
4.756
4.569
4.585
170,647,184
-0.18(-3.74%)
Sep 17, 2015
4.799
4.883
4.752
4.763
98,807,208
-0.16(-3.16%)
Sep 16, 2015
4.794
4.931
4.756
4.918
186,744,448
+0.25(+5.29%)
Sep 15, 2015
4.697
4.752
4.657
4.671
0
+0.00(+0.00%)
Sep 14, 2015
4.697
4.752
4.657
4.671
75,154,160
-0.02(-0.41%)
Sep 11, 2015
4.695
4.718
4.651
4.690
66,339,004
-0.03(-0.66%)
Sep 10, 2015
4.697
4.751
4.638
4.721
59,800,584
+0.01(+0.26%)
Sep 09, 2015
4.818
4.839
4.701
4.709
67,749,856
-0.06(-1.20%)
Sep 08, 2015
4.739
4.772
4.704
4.766
59,512,788
+0.10(+2.22%)
Sep 04, 2015
9.474
4.663
4.663
4.663
94,785,008
-0.20(-4.05%)
Sep 03, 2015
4.842
4.958
4.827
4.860
63,049,080
+0.02(+0.46%)
Sep 02, 2015
4.863
4.865
4.735
4.837
65,452,296
+0.03(+0.68%)
Sep 01, 2015
4.732
4.863
4.725
4.804
104,002,016
-0.04(-0.89%)
Aug 31, 2015
4.804
4.858
4.787
4.847
85,906,584
+0.01(+0.11%)
Aug 28, 2015
4.785
4.860
4.778
4.842
86,192,640
+0.04(+0.86%)
Aug 27, 2015
4.732
4.813
4.695
4.801
102,540,128
+0.12(+2.55%)
Aug 26, 2015
4.554
4.687
4.486
4.682
132,180,080
+0.24(+5.49%)
Aug 25, 2015
4.695
4.729
4.431
4.438
136,475,360
-0.16(-3.42%)
Aug 24, 2015
4.424
4.796
4.293
4.595
204,269,520
-0.15(-3.17%)
Aug 21, 2015
4.656
5.084
4.654
4.746
216,395,392
+0.02(+0.44%)
Aug 20, 2015
4.752
4.813
4.701
4.725
96,099,944
-0.07(-1.41%)
Aug 19, 2015
4.870
4.901
4.770
4.792
94,066,288
-0.11(-2.29%)
Aug 18, 2015
4.898
4.936
4.873
4.904
62,269,524
-0.04(-0.77%)
Aug 17, 2015
4.923
4.975
4.885
4.942
47,610,252
-0.02(-0.35%)
Aug 14, 2015
4.915
4.980
4.908
4.960
43,967,628
+0.04(+0.91%)
Aug 13, 2015
5.010
5.081
4.913
4.915
49,314,736
-0.11(-2.23%)
Aug 12, 2015
5.025
5.032
4.903
5.027
76,989,512
-0.04(-0.75%)
Aug 11, 2015
5.172
5.177
5.063
5.065
54,244,792
-0.16(-3.04%)
Aug 10, 2015
5.091
5.233
5.089
5.224
57,247,940
+0.14(+2.82%)
Aug 07, 2015
5.186
5.219
5.079
5.081
60,076,444
-0.13(-2.42%)
Aug 06, 2015
5.252
5.317
5.202
5.207
61,514,620
-0.03(-0.53%)
Aug 05, 2015
5.186
5.248
5.177
5.234
60,018,964
+0.09(+1.81%)
Aug 04, 2015
5.191
5.215
5.100
5.141
73,207,904
-0.04(-0.87%)
Aug 03, 2015
5.285
5.297
5.153
5.186
66,797,484
-0.09(-1.64%)
Jul 31, 2015
5.305
5.324
5.266
5.272
69,032,400
-0.02(-0.33%)
Jul 30, 2015
5.221
5.298
5.196
5.290
40,855,960
+0.06(+1.06%)
Jul 29, 2015
5.221
5.260
5.198
5.234
49,615,188
+0.01(+0.10%)
Jul 28, 2015
5.271
5.274
5.184
5.229
46,497,576
+0.00(+0.07%)
Jul 27, 2015
5.267
5.267
5.196
5.226
57,726,580
-0.10(-1.82%)
Jul 24, 2015
5.386
5.426
5.276
5.323
134,957,920
-0.07(-1.34%)
Jul 23, 2015
5.359
5.435
5.321
5.395
88,141,296
+0.08(+1.50%)
Jul 22, 2015
5.255
5.319
5.243
5.316
70,696,144
+0.02(+0.36%)
Jul 21, 2015
5.208
5.302
5.198
5.297
98,663,944
+0.04(+0.69%)
Jul 20, 2015
5.252
5.276
5.199
5.260
69,252,552
+0.02(+0.30%)
Jul 17, 2015
5.241
5.260
5.174
5.245
71,393,776
+0.00(+0.03%)
Jul 16, 2015
5.291
5.312
5.241
5.243
62,007,976
-0.03(-0.49%)
Jul 15, 2015
5.278
5.302
5.252
5.269
68,789,352
-0.00(-0.03%)
Jul 14, 2015
5.298
5.309
5.262
5.271
50,379,752
-0.04(-0.75%)
Jul 13, 2015
5.345
5.352
5.272
5.310
38,950,120
+0.02(+0.29%)
Jul 10, 2015
5.321
5.335
5.241
5.295
53,706,008
+0.04(+0.86%)
Jul 09, 2015
5.309
5.328
5.241
5.250
75,423,296
-0.01(-0.20%)
Jul 08, 2015
5.267
5.300
5.238
5.260
89,524,112
-0.06(-1.14%)
Jul 07, 2015
5.272
5.373
5.219
5.321
104,950,656
+0.04(+0.75%)
Jul 06, 2015
5.248
5.291
5.134
5.281
67,038,652
-0.02(-0.39%)
Jul 02, 2015
10.61
5.302
5.302
5.302
100,064,512
+0.03(+0.56%)
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
.