Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2000 4.661 4.707 4.452 4.640 32,436,592 -0.02(-0.46%)
Jan 28, 2000 4.650 4.795 4.597 4.661 34,443,100 +0.01(+0.23%)
Jan 27, 2000 4.661 4.884 4.586 4.650 52,783,976 -0.01(-0.23%)
Jan 26, 2000 4.768 4.768 4.586 4.661 43,227,400 -0.17(-3.44%)
Jan 25, 2000 4.843 4.854 4.623 4.827 42,369,968 -0.02(-0.34%)
Jan 24, 2000 4.848 4.916 4.787 4.843 33,269,526 -0.01(-0.11%)
Jan 21, 2000 4.977 4.993 4.841 4.848 34,236,616 -0.13(-2.58%)
Jan 20, 2000 4.972 5.052 4.838 4.977 35,874,484 +0.01(+0.10%)
Jan 19, 2000 4.867 4.988 4.773 4.972 40,599,112 +0.10(+2.15%)
Jan 18, 2000 4.822 4.993 4.755 4.867 37,651,176 +0.05(+0.94%)
Jan 14, 2000 4.833 4.926 4.758 4.822 33,383,850 -0.01(-0.22%)
Jan 13, 2000 4.816 4.854 4.704 4.833 31,008,704 +0.02(+0.34%)
Jan 12, 2000 4.653 4.848 4.551 4.816 38,639,264 +0.16(+3.51%)
Jan 11, 2000 4.760 4.790 4.613 4.653 27,695,634 -0.11(-2.25%)
Jan 10, 2000 4.599 4.790 4.599 4.760 40,407,792 +0.31(+6.92%)
Jan 07, 2000 4.331 4.543 4.331 4.452 43,186,572 +0.12(+2.84%)
Jan 06, 2000 4.621 4.621 4.329 4.329 42,288,308 -0.29(-6.37%)
Jan 05, 2000 4.653 4.736 4.468 4.623 59,349,456 -0.03(-0.64%)
Jan 04, 2000 4.950 4.950 4.621 4.653 43,048,916 -0.38(-7.56%)
Jan 03, 2000 4.875 5.092 4.854 5.034 48,662,472 +0.16(+3.24%)
Dec 31, 1999 4.940 4.945 4.875 4.875 8,068,026 -0.06(-1.30%)
Dec 30, 1999 4.886 5.055 4.886 4.940 24,171,414 +0.07(+1.43%)
Dec 29, 1999 4.787 4.966 4.787 4.870 25,608,634 +0.10(+2.08%)
Dec 28, 1999 4.661 4.838 4.661 4.771 21,005,332 +0.12(+2.59%)
Dec 27, 1999 4.827 4.862 4.637 4.650 29,144,520 -0.18(-3.66%)
Dec 23, 1999 4.621 4.838 4.621 4.827 32,428,426 +0.24(+5.31%)
Dec 22, 1999 4.634 4.634 4.522 4.584 24,543,552 -0.08(-1.66%)
Dec 21, 1999 4.545 4.669 4.460 4.661 24,844,528 +0.12(+2.57%)
Dec 20, 1999 4.511 4.645 4.420 4.545 27,580,144 +0.03(+0.74%)
Dec 17, 1999 4.570 4.648 4.505 4.511 54,523,340 -0.06(-1.28%)
Dec 16, 1999 4.334 4.575 4.318 4.570 50,644,480 +0.24(+5.44%)
Dec 15, 1999 4.430 4.430 4.246 4.334 49,955,036 -0.10(-2.18%)
Dec 14, 1999 4.530 4.530 4.393 4.430 47,470,232 -0.19(-4.04%)
Dec 13, 1999 4.672 4.693 4.505 4.617 49,763,716 -0.05(-1.17%)
Dec 10, 1999 4.736 4.773 4.637 4.672 54,138,368 -0.06(-1.36%)
Dec 09, 1999 4.707 4.835 4.629 4.736 64,429,884 +0.03(+0.63%)
Dec 08, 1999 4.599 4.734 4.599 4.707 49,619,060 +0.15(+3.27%)
Dec 07, 1999 4.487 4.709 4.428 4.557 50,525,488 +0.07(+1.57%)
Dec 06, 1999 4.500 4.621 4.361 4.487 41,267,556 -0.01(-0.30%)
Dec 03, 1999 4.382 4.594 4.382 4.500 68,600,384 +0.23(+5.26%)
Dec 02, 1999 4.200 4.345 4.200 4.275 66,296,404 +0.14(+3.37%)
Dec 01, 1999 4.074 4.181 4.074 4.136 45,788,032 +0.07(+1.72%)
Nov 30, 1999 4.115 4.256 4.050 4.066 46,818,116 -0.05(-1.18%)
Nov 29, 1999 4.088 4.181 4.066 4.115 33,615,996 +0.03(+0.66%)
Nov 26, 1999 4.173 4.219 4.082 4.088 16,672,676 -0.09(-2.05%)
Nov 24, 1999 4.031 4.184 3.999 4.173 44,889,768 +0.14(+3.52%)
Nov 23, 1999 4.021 4.069 4.007 4.031 47,044,432 +0.01(+0.27%)
Nov 22, 1999 4.013 4.061 3.997 4.021 57,247,288 +0.01(+0.20%)
Nov 19, 1999 4.042 4.091 3.975 4.013 86,293,816 -0.03(-0.73%)
Nov 18, 1999 3.648 4.058 3.648 4.042 250,055,152 +0.57(+16.43%)
Nov 17, 1999 3.263 3.482 3.223 3.472 71,663,808 +0.21(+6.41%)
Nov 16, 1999 3.198 3.263 3.191 3.263 50,547,652 +0.06(+2.01%)
Nov 15, 1999 3.281 3.281 3.196 3.198 46,119,340 -0.09(-2.70%)
Nov 12, 1999 3.164 3.287 3.140 3.287 51,174,104 +0.12(+3.90%)
Nov 11, 1999 3.172 3.215 3.140 3.164 45,788,032 -0.01(-0.26%)
Nov 10, 1999 3.330 3.332 3.134 3.172 73,999,288 -0.16(-4.75%)
Nov 09, 1999 3.402 3.448 3.314 3.330 33,814,316 -0.07(-2.12%)
Nov 08, 1999 3.348 3.416 3.348 3.402 28,969,534 +0.08(+2.25%)
Nov 05, 1999 3.319 3.423 3.319 3.327 48,866,620 +0.04(+1.21%)
Nov 04, 1999 3.164 3.298 3.164 3.287 51,163,604 +0.14(+4.53%)
Nov 03, 1999 3.097 3.169 3.078 3.145 48,306,664 +0.05(+1.55%)
Nov 02, 1999 3.198 3.217 3.094 3.097 48,700,968 -0.10(-3.18%)
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.