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 (%)
Jan 31, 2008
7.419
7.641
7.308
7.553
128,070,912
+0.03(+0.41%)
Jan 30, 2008
7.451
7.652
7.402
7.522
114,230,288
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.403
7.495
122,495,448
-0.06(-0.78%)
Jan 28, 2008
7.558
7.740
7.500
7.553
82,214,656
-0.00(-0.05%)
Jan 25, 2008
7.906
7.907
7.533
7.557
122,444,184
-0.20(-2.56%)
Jan 24, 2008
7.477
7.806
7.339
7.755
128,997,736
+0.29(+3.94%)
Jan 23, 2008
7.187
7.468
6.909
7.462
195,986,576
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.381
187,758,864
-0.18(-2.35%)
Jan 21, 2008
7.567
7.652
7.431
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.652
7.431
7.558
145,194,608
+0.13(+1.74%)
Jan 17, 2008
7.679
7.740
7.343
7.429
141,280,816
-0.23(-3.02%)
Jan 16, 2008
7.567
7.809
7.539
7.660
162,023,280
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,914,920
-0.19(-2.34%)
Jan 14, 2008
8.063
8.103
7.926
7.970
109,285,336
+0.20(+2.51%)
Jan 11, 2008
7.861
7.887
7.749
7.774
105,511,872
-0.06(-0.75%)
Jan 10, 2008
7.605
7.939
7.605
7.833
142,810,064
+0.16(+2.03%)
Jan 09, 2008
7.450
7.709
7.387
7.678
177,159,664
+0.22(+2.89%)
Jan 08, 2008
7.863
7.951
7.432
7.462
247,274,288
-0.37(-4.76%)
Jan 07, 2008
8.130
8.146
7.638
7.835
182,267,008
-0.26(-3.24%)
Jan 04, 2008
8.431
8.498
8.044
8.098
143,093,968
-0.48(-5.60%)
Jan 03, 2008
8.545
8.609
8.479
8.578
61,875,400
+0.00(+0.00%)
Jan 02, 2008
8.721
8.808
8.507
8.578
81,029,536
-0.14(-1.64%)
Jan 01, 2008
8.861
8.863
8.707
8.721
0
+0.00(+0.00%)
Dec 31, 2007
8.861
8.863
8.707
8.721
49,628,012
-0.15(-1.71%)
Dec 28, 2007
8.903
8.984
8.854
8.873
40,164,452
-0.04(-0.48%)
Dec 27, 2007
9.010
9.093
8.899
8.916
46,534,184
-0.20(-2.20%)
Dec 26, 2007
9.036
9.139
8.979
9.117
34,847,504
+0.08(+0.86%)
Dec 24, 2007
8.980
9.067
8.954
9.039
22,374,542
+0.05(+0.56%)
Dec 21, 2007
8.897
9.013
8.894
8.989
99,555,152
+0.15(+1.70%)
Dec 20, 2007
8.884
8.967
8.773
8.839
52,608,944
+0.00(+0.02%)
Dec 19, 2007
8.809
8.906
8.766
8.837
57,913,196
+0.02(+0.25%)
Dec 18, 2007
8.846
8.942
8.790
8.815
69,738,048
+0.02(+0.18%)
Dec 17, 2007
8.951
8.992
8.775
8.799
64,912,292
-0.21(-2.32%)
Dec 14, 2007
8.972
9.131
8.972
9.008
76,362,032
-0.04(-0.44%)
Dec 13, 2007
8.846
9.062
8.846
9.048
70,218,744
+0.15(+1.63%)
Dec 12, 2007
8.953
9.018
8.830
8.903
83,646,656
+0.13(+1.48%)
Dec 11, 2007
8.915
9.030
8.749
8.773
78,640,360
-0.21(-2.29%)
Dec 10, 2007
8.999
9.018
8.851
8.979
73,315,136
+0.02(+0.25%)
Dec 07, 2007
9.055
9.100
8.929
8.956
51,750,088
-0.06(-0.71%)
Dec 06, 2007
8.922
9.025
8.842
9.020
60,195,412
+0.10(+1.06%)
Dec 05, 2007
8.825
8.942
8.818
8.925
67,475,968
+0.16(+1.87%)
Dec 04, 2007
8.645
8.891
8.640
8.761
70,851,744
+0.05(+0.54%)
Dec 03, 2007
8.728
8.847
8.685
8.714
57,925,352
-0.12(-1.41%)
Nov 30, 2007
8.908
8.944
8.669
8.839
117,942,960
+0.02(+0.22%)
Nov 29, 2007
8.704
8.897
8.699
8.820
63,839,388
+0.06(+0.63%)
Nov 28, 2007
8.495
8.811
8.445
8.764
98,327,904
+0.35(+4.15%)
Nov 27, 2007
8.346
8.469
8.312
8.415
90,975,408
+0.10(+1.14%)
Nov 26, 2007
8.491
8.569
8.300
8.320
92,264,400
-0.17(-2.05%)
Nov 23, 2007
8.542
8.548
8.448
8.495
26,988,922
+0.05(+0.59%)
Nov 21, 2007
8.372
8.624
8.372
8.445
83,189,464
-0.12(-1.37%)
Nov 20, 2007
8.738
8.757
8.400
8.562
187,907,968
+0.02(+0.24%)
Nov 19, 2007
8.789
8.899
8.509
8.542
155,530,208
-0.23(-2.58%)
Nov 16, 2007
8.659
8.768
8.548
8.768
127,645,744
+0.32(+3.78%)
Nov 15, 2007
8.431
8.569
8.391
8.448
78,970,728
-0.03(-0.35%)
Nov 14, 2007
8.675
8.675
8.443
8.478
76,523,784
-0.07(-0.87%)
Nov 13, 2007
8.336
8.561
8.307
8.552
96,458,256
+0.34(+4.12%)
Nov 12, 2007
8.281
8.455
8.198
8.213
89,560,512
-0.15(-1.76%)
Nov 09, 2007
8.497
8.540
8.270
8.360
117,012,328
-0.27(-3.10%)
Nov 08, 2007
8.963
9.001
8.379
8.628
143,726,992
-0.33(-3.67%)
Nov 07, 2007
9.132
9.226
8.941
8.956
83,081,296
-0.27(-2.94%)
Nov 06, 2007
9.072
9.239
9.072
9.227
78,847,744
+0.15(+1.66%)
Nov 05, 2007
8.989
9.129
8.948
9.077
69,271,752
+0.02(+0.27%)
Nov 02, 2007
8.967
9.065
8.897
9.053
81,205,448
+0.16(+1.75%)
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
.