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
)
31.19
+0.12 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2005
5.032
5.086
4.951
5.044
73,744,576
+0.04(+0.90%)
Sep 29, 2005
4.898
5.036
4.865
4.999
64,187,580
+0.07(+1.47%)
Sep 28, 2005
4.903
4.974
4.872
4.927
51,721,808
+0.03(+0.53%)
Sep 27, 2005
4.998
4.998
4.894
4.901
63,921,304
-0.10(-1.97%)
Sep 26, 2005
4.963
5.027
4.949
4.999
85,744,944
+0.08(+1.65%)
Sep 23, 2005
4.915
4.942
4.744
4.918
66,677,840
+0.08(+1.64%)
Sep 22, 2005
4.853
4.894
4.773
4.839
69,439,584
-0.01(-0.28%)
Sep 21, 2005
4.837
4.899
4.773
4.853
64,250,676
-0.03(-0.67%)
Sep 20, 2005
4.885
5.098
4.868
4.885
103,432,040
-0.10(-2.08%)
Sep 19, 2005
4.989
4.993
4.887
4.989
82,843,688
+0.09(+1.91%)
Sep 16, 2005
4.835
4.898
4.816
4.896
100,355,968
+0.08(+1.69%)
Sep 15, 2005
4.742
4.815
4.735
4.815
36,672,000
+0.06(+1.35%)
Sep 14, 2005
4.744
4.797
4.737
4.751
44,399,796
-0.01(-0.11%)
Sep 13, 2005
4.785
4.792
4.744
4.756
46,298,460
-0.04(-0.76%)
Sep 12, 2005
4.803
4.806
4.778
4.792
41,115,336
-0.01(-0.25%)
Sep 09, 2005
4.811
4.834
4.782
4.804
92,173,768
-0.01(-0.14%)
Sep 08, 2005
4.768
4.815
4.751
4.811
98,545,296
+0.07(+1.42%)
Sep 07, 2005
4.751
4.780
4.739
4.744
70,844,480
+0.04(+0.77%)
Sep 06, 2005
4.777
4.811
4.702
4.708
108,167,696
-0.06(-1.27%)
Sep 02, 2005
4.794
4.823
4.768
4.768
51,428,324
-0.05(-1.08%)
Sep 01, 2005
4.777
4.820
4.728
4.820
64,550,524
+0.02(+0.50%)
Aug 31, 2005
4.668
4.816
4.656
4.796
109,306,896
+0.11(+2.44%)
Aug 30, 2005
4.616
4.694
4.606
4.682
74,059,472
+0.07(+1.54%)
Aug 29, 2005
4.647
4.661
4.578
4.611
68,148,144
-0.06(-1.18%)
Aug 26, 2005
4.649
4.708
4.619
4.666
80,938,080
+0.02(+0.41%)
Aug 25, 2005
4.574
4.671
4.562
4.647
78,887,752
+0.03(+0.67%)
Aug 24, 2005
4.647
4.680
4.600
4.616
96,276,736
+0.00(+0.04%)
Aug 23, 2005
4.595
4.618
4.578
4.614
72,981,056
+0.03(+0.68%)
Aug 22, 2005
4.576
4.635
4.557
4.583
76,519,632
+0.01(+0.15%)
Aug 19, 2005
4.606
4.609
4.561
4.576
63,366,176
-0.03(-0.60%)
Aug 18, 2005
4.569
4.628
4.561
4.604
135,629,440
-0.03(-0.63%)
Aug 17, 2005
4.438
4.706
4.438
4.633
359,751,680
+0.54(+13.16%)
Aug 16, 2005
4.189
4.362
4.087
4.094
76,525,424
-0.07(-1.62%)
Aug 15, 2005
4.148
4.196
4.127
4.162
44,150,884
+0.01(+0.25%)
Aug 12, 2005
4.094
4.188
4.091
4.151
60,953,484
-0.03(-0.62%)
Aug 11, 2005
4.146
4.222
4.136
4.177
50,926,452
+0.01(+0.17%)
Aug 10, 2005
4.248
4.267
4.162
4.170
39,132,160
-0.07(-1.67%)
Aug 09, 2005
4.267
4.284
4.222
4.241
40,083,228
-0.01(-0.24%)
Aug 08, 2005
4.276
4.305
4.232
4.251
29,733,194
-0.01(-0.28%)
Aug 05, 2005
4.213
4.284
4.194
4.264
52,553,632
+0.04(+0.90%)
Aug 04, 2005
4.253
4.307
4.208
4.226
49,271,488
-0.03(-0.61%)
Aug 03, 2005
4.181
4.260
4.172
4.251
46,398,600
+0.05(+1.19%)
Aug 02, 2005
4.232
4.250
4.184
4.201
39,349,812
-0.03(-0.73%)
Aug 01, 2005
4.255
4.264
4.215
4.232
43,264,068
-0.02(-0.49%)
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%)
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
.