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 (%)
Jul 31, 2008
7.749
7.842
7.690
7.740
84,243,040
-0.04(-0.58%)
Jul 30, 2008
7.686
7.804
7.645
7.785
92,863,176
+0.16(+2.11%)
Jul 29, 2008
7.624
7.688
7.432
7.624
97,999,016
+0.20(+2.63%)
Jul 28, 2008
7.510
7.572
7.375
7.429
63,768,728
-0.12(-1.62%)
Jul 25, 2008
7.501
7.602
7.438
7.552
68,098,064
+0.06(+0.76%)
Jul 24, 2008
7.674
7.674
7.484
7.495
79,837,672
-0.16(-2.03%)
Jul 23, 2008
7.500
7.719
7.500
7.650
94,471,832
+0.13(+1.72%)
Jul 22, 2008
7.412
7.526
7.365
7.520
87,563,744
+0.03(+0.42%)
Jul 21, 2008
7.533
7.550
7.393
7.489
63,413,788
-0.01(-0.16%)
Jul 18, 2008
7.427
7.593
7.417
7.501
81,982,800
+0.03(+0.44%)
Jul 17, 2008
7.429
7.541
7.308
7.469
109,697,264
+0.15(+2.10%)
Jul 16, 2008
7.137
7.334
7.083
7.315
108,658,656
+0.12(+1.66%)
Jul 15, 2008
7.095
7.270
7.054
7.196
126,671,832
-0.02(-0.34%)
Jul 14, 2008
7.241
7.277
7.095
7.220
98,200,968
+0.03(+0.48%)
Jul 11, 2008
7.116
7.263
7.090
7.185
108,295,816
+0.02(+0.34%)
Jul 10, 2008
7.324
7.339
7.092
7.161
153,756,064
-0.13(-1.80%)
Jul 09, 2008
7.534
7.534
7.280
7.292
95,040,024
-0.21(-2.85%)
Jul 08, 2008
7.569
7.591
7.382
7.507
104,302,880
-0.10(-1.25%)
Jul 07, 2008
7.534
7.766
7.496
7.602
85,962,440
+0.10(+1.29%)
Jul 04, 2008
7.533
7.565
7.370
7.505
78,806,736
+0.00(+0.00%)
Jul 03, 2008
7.533
7.565
7.370
7.505
78,806,736
-0.03(-0.39%)
Jul 02, 2008
7.622
7.679
7.517
7.534
60,541,916
-0.07(-0.89%)
Jul 01, 2008
7.522
7.666
7.458
7.602
111,287,736
-0.04(-0.47%)
Jun 30, 2008
7.755
7.849
7.575
7.638
89,172,208
-0.06(-0.83%)
Jun 27, 2008
7.705
7.745
7.607
7.702
84,043,896
-0.02(-0.20%)
Jun 26, 2008
7.818
7.818
7.647
7.717
101,913,584
-0.16(-2.04%)
Jun 25, 2008
7.799
7.982
7.799
7.878
67,961,936
+0.10(+1.24%)
Jun 24, 2008
7.811
7.855
7.750
7.781
98,640,720
-0.08(-1.03%)
Jun 23, 2008
7.925
7.944
7.833
7.863
64,063,864
-0.02(-0.28%)
Jun 20, 2008
7.956
8.047
7.799
7.885
116,510,336
-0.16(-2.04%)
Jun 19, 2008
7.973
8.110
7.911
8.049
82,023,392
+0.00(+0.00%)
Jun 18, 2008
8.089
8.129
7.958
8.049
90,995,592
-0.13(-1.58%)
Jun 17, 2008
8.274
8.293
8.136
8.179
71,763,576
-0.04(-0.50%)
Jun 16, 2008
8.129
8.298
8.120
8.220
58,892,404
+0.02(+0.27%)
Jun 13, 2008
8.144
8.307
8.136
8.198
80,961,680
+0.08(+1.02%)
Jun 12, 2008
8.079
8.186
8.065
8.115
64,334,356
+0.08(+1.05%)
Jun 11, 2008
8.206
8.210
8.001
8.030
80,512,096
-0.19(-2.29%)
Jun 10, 2008
8.244
8.322
8.155
8.218
72,913,568
-0.01(-0.13%)
Jun 09, 2008
8.237
8.269
8.151
8.229
62,438,660
+0.00(+0.00%)
Jun 06, 2008
8.308
8.370
8.206
8.229
97,067,736
-0.15(-1.81%)
Jun 05, 2008
8.141
8.421
8.110
8.381
131,513,384
+0.29(+3.63%)
Jun 04, 2008
7.951
8.149
7.951
8.087
76,242,752
+0.10(+1.23%)
Jun 03, 2008
8.046
8.115
7.956
7.989
84,406,856
-0.00(-0.02%)
Jun 02, 2008
8.096
8.122
7.904
7.990
84,440,848
-0.14(-1.72%)
May 30, 2008
8.129
8.224
8.106
8.130
101,575,992
+0.03(+0.32%)
May 29, 2008
8.030
8.136
7.973
8.104
84,362,872
+0.07(+0.84%)
May 28, 2008
7.947
8.060
7.937
8.037
103,620,288
+0.14(+1.79%)
May 27, 2008
7.780
7.940
7.776
7.895
90,520,816
+0.13(+1.65%)
May 26, 2008
7.738
7.800
7.724
7.768
0
+0.00(+0.00%)
May 23, 2008
7.738
7.800
7.724
7.768
97,129,712
+0.01(+0.13%)
May 22, 2008
7.811
7.830
7.723
7.757
169,440,864
+0.02(+0.22%)
May 21, 2008
7.982
8.008
7.671
7.740
199,745,632
-0.29(-3.57%)
May 20, 2008
8.065
8.091
7.926
8.027
125,658,256
-0.04(-0.54%)
May 19, 2008
8.175
8.301
8.023
8.070
120,573,048
-0.10(-1.23%)
May 16, 2008
8.132
8.210
8.001
8.170
143,801,360
+0.10(+1.20%)
May 15, 2008
7.925
8.132
7.823
8.073
165,934,976
+0.19(+2.39%)
May 14, 2008
7.761
8.030
7.757
7.885
318,369,952
+0.24(+3.09%)
May 13, 2008
7.669
7.921
7.476
7.648
820,356,736
-0.44(-5.47%)
May 12, 2008
8.533
8.633
7.921
8.091
232,643,888
-0.40(-4.68%)
May 09, 2008
8.440
8.526
8.396
8.488
55,649,800
+0.01(+0.14%)
May 08, 2008
8.443
8.543
8.372
8.476
61,201,184
+0.07(+0.84%)
May 07, 2008
8.391
8.616
8.357
8.405
108,722,648
+0.00(+0.02%)
May 06, 2008
8.334
8.441
8.213
8.403
66,897,420
+0.06(+0.75%)
May 05, 2008
8.307
8.395
8.258
8.341
50,169,892
-0.01(-0.17%)
May 02, 2008
8.343
8.383
8.250
8.355
67,483,456
+0.06(+0.69%)
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
.