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 (%)
Apr 30, 2014
5.663
5.747
5.639
5.711
65,569,412
+0.02(+0.30%)
Apr 29, 2014
5.652
5.716
5.635
5.694
70,931,376
+0.13(+2.39%)
Apr 28, 2014
5.468
5.585
5.442
5.561
61,445,440
+0.11(+1.93%)
Apr 25, 2014
5.499
5.516
5.430
5.456
52,704,804
-0.07(-1.31%)
Apr 24, 2014
5.518
5.542
5.485
5.528
67,353,608
+0.04(+0.82%)
Apr 23, 2014
5.500
5.521
5.457
5.483
50,795,692
-0.01(-0.09%)
Apr 22, 2014
5.509
5.540
5.464
5.488
78,145,392
-0.03(-0.53%)
Apr 21, 2014
5.535
5.604
5.507
5.518
88,492,976
+0.00(+0.03%)
Apr 17, 2014
11.16
5.516
5.516
5.516
135,336,256
-0.10(-1.72%)
Apr 16, 2014
5.632
5.718
5.578
5.613
66,864,832
+0.02(+0.31%)
Apr 15, 2014
5.699
5.701
5.506
5.595
76,085,536
-0.09(-1.55%)
Apr 14, 2014
5.632
5.751
5.625
5.684
80,173,024
+0.08(+1.39%)
Apr 11, 2014
5.627
5.690
5.604
5.606
108,455,784
-0.06(-1.07%)
Apr 10, 2014
5.753
5.856
5.665
5.666
147,910,544
+0.01(+0.24%)
Apr 09, 2014
5.639
5.680
5.576
5.652
72,766,840
+0.05(+0.83%)
Apr 08, 2014
5.647
5.663
5.518
5.606
78,663,624
-0.04(-0.76%)
Apr 07, 2014
5.684
5.718
5.616
5.649
70,550,496
+0.01(+0.18%)
Apr 04, 2014
5.741
5.784
5.599
5.639
79,108,608
-0.06(-1.09%)
Apr 03, 2014
5.808
5.811
5.673
5.701
89,371,384
-0.11(-1.81%)
Apr 02, 2014
5.760
5.815
5.703
5.806
82,122,704
+0.07(+1.14%)
Apr 01, 2014
5.580
5.779
5.578
5.741
95,255,152
+0.15(+2.69%)
Mar 31, 2014
5.578
5.629
5.571
5.590
50,945,692
+0.06(+1.00%)
Mar 28, 2014
5.561
5.623
5.518
5.535
64,384,908
+0.02(+0.34%)
Mar 27, 2014
5.556
5.578
5.468
5.516
71,069,344
-0.07(-1.30%)
Mar 26, 2014
5.661
5.721
5.585
5.589
99,604,056
-0.04(-0.64%)
Mar 25, 2014
5.497
5.625
5.485
5.625
99,603,256
+0.16(+2.94%)
Mar 24, 2014
5.532
5.564
5.459
5.464
77,150,088
-0.06(-1.00%)
Mar 21, 2014
5.499
5.565
5.469
5.519
137,038,224
+0.08(+1.49%)
Mar 20, 2014
5.442
5.599
5.435
5.438
138,420,992
-0.02(-0.44%)
Mar 19, 2014
5.286
5.483
5.281
5.462
134,001,176
+0.18(+3.47%)
Mar 18, 2014
5.188
5.291
5.165
5.279
110,684,864
+0.19(+3.66%)
Mar 17, 2014
5.053
5.130
5.050
5.093
40,827,448
+0.07(+1.41%)
Mar 14, 2014
4.987
5.075
4.980
5.022
46,986,092
+0.03(+0.55%)
Mar 13, 2014
5.120
5.157
4.967
4.994
76,390,944
-0.12(-2.30%)
Mar 12, 2014
5.150
5.155
5.081
5.112
42,860,732
-0.06(-1.07%)
Mar 11, 2014
5.183
5.228
5.145
5.167
40,943,620
+0.00(+0.03%)
Mar 10, 2014
5.191
5.227
5.157
5.165
42,977,320
-0.08(-1.45%)
Mar 07, 2014
5.226
5.266
5.189
5.241
53,800,792
+0.04(+0.83%)
Mar 06, 2014
5.181
5.217
5.157
5.198
41,297,448
+0.03(+0.50%)
Mar 05, 2014
5.203
5.208
5.157
5.172
37,394,536
-0.03(-0.60%)
Mar 04, 2014
5.170
5.224
5.158
5.203
77,142,608
+0.07(+1.31%)
Mar 03, 2014
5.055
5.157
4.979
5.136
72,103,064
-0.03(-0.50%)
Feb 28, 2014
5.155
5.245
5.122
5.162
76,135,904
+0.02(+0.44%)
Feb 27, 2014
5.134
5.164
5.119
5.139
64,377,420
-0.03(-0.50%)
Feb 26, 2014
5.167
5.217
5.150
5.165
52,135,300
+0.00(+0.07%)
Feb 25, 2014
5.152
5.183
5.107
5.162
53,260,228
-0.01(-0.13%)
Feb 24, 2014
5.112
5.212
5.101
5.169
83,452,096
+0.02(+0.44%)
Feb 21, 2014
5.290
5.305
5.096
5.146
172,614,848
-0.07(-1.32%)
Feb 20, 2014
5.065
5.231
5.027
5.215
152,586,560
+0.13(+2.51%)
Feb 19, 2014
5.084
5.143
5.055
5.088
86,159,216
-0.02(-0.44%)
Feb 18, 2014
5.183
5.191
5.108
5.110
65,126,676
-0.08(-1.47%)
Feb 14, 2014
10.32
5.186
5.186
5.186
60,635,108
+0.03(+0.64%)
Feb 13, 2014
5.063
5.169
5.041
5.153
54,948,548
+0.07(+1.39%)
Feb 12, 2014
5.072
5.146
5.072
5.082
56,294,300
+0.01(+0.20%)
Feb 11, 2014
4.989
5.094
4.975
5.072
49,846,024
+0.10(+1.91%)
Feb 10, 2014
5.012
5.049
4.948
4.977
45,229,628
-0.04(-0.89%)
Feb 07, 2014
4.958
5.037
4.956
5.022
43,863,328
+0.10(+2.04%)
Feb 06, 2014
4.877
4.951
4.872
4.922
38,678,088
+0.08(+1.71%)
Feb 05, 2014
4.866
4.913
4.820
4.839
59,459,180
-0.06(-1.13%)
Feb 04, 2014
4.861
4.908
4.818
4.894
55,443,148
+0.05(+1.03%)
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
.