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 (%)
Apr 28, 2000 5.910 5.944 5.751 5.786 28,889,040 -0.12(-2.09%)
Apr 27, 2000 6.006 6.006 5.799 5.910 43,911,012 -0.11(-1.91%)
Apr 26, 2000 5.971 6.169 5.925 6.024 47,044,432 +0.05(+0.90%)
Apr 25, 2000 5.727 6.000 5.727 5.971 45,379,732 +0.30(+5.29%)
Apr 24, 2000 5.923 5.923 5.580 5.671 47,527,392 -0.31(-5.15%)
Apr 20, 2000 5.821 5.998 5.797 5.979 34,942,392 +0.16(+2.72%)
Apr 19, 2000 5.960 5.976 5.765 5.821 39,439,536 -0.14(-2.34%)
Apr 18, 2000 5.733 6.043 5.690 5.960 62,226,228 +0.23(+3.97%)
Apr 17, 2000 5.274 5.733 5.274 5.733 65,346,812 +0.46(+8.74%)
Apr 14, 2000 5.655 5.818 5.184 5.272 72,963,376 -0.38(-6.78%)
Apr 13, 2000 5.786 5.942 5.642 5.655 54,173,364 -0.13(-2.27%)
Apr 12, 2000 6.250 6.317 5.711 5.786 54,482,508 -0.46(-7.41%)
Apr 11, 2000 6.311 6.427 6.038 6.250 39,754,512 -0.06(-0.98%)
Apr 10, 2000 6.574 6.574 6.253 6.311 44,981,928 -0.38(-5.61%)
Apr 07, 2000 6.349 6.686 6.285 6.686 37,904,324 +0.34(+5.31%)
Apr 06, 2000 6.129 6.367 6.129 6.349 41,072,740 +0.26(+4.32%)
Apr 05, 2000 5.920 6.351 5.872 6.086 62,428,044 +0.17(+2.80%)
Apr 04, 2000 5.682 5.992 5.529 5.920 56,938,148 +0.24(+4.20%)
Apr 03, 2000 5.682 5.850 5.583 5.682 41,740,020 +0.00(+0.00%)
Mar 31, 2000 5.604 5.893 5.572 5.682 45,448,560 +0.08(+1.38%)
Mar 30, 2000 5.786 5.786 5.577 5.604 39,128,060 -0.18(-3.15%)
Mar 29, 2000 6.030 6.033 5.738 5.786 44,827,940 -0.24(-4.04%)
Mar 28, 2000 6.266 6.292 6.000 6.030 30,916,546 -0.24(-3.76%)
Mar 27, 2000 6.156 6.381 6.156 6.266 26,971,192 +0.16(+2.68%)
Mar 24, 2000 6.311 6.413 6.003 6.102 34,222,616 -0.21(-3.31%)
Mar 23, 2000 6.266 6.408 6.113 6.311 31,429,838 +0.05(+0.73%)
Mar 22, 2000 6.081 6.292 6.075 6.266 31,125,362 +0.18(+3.04%)
Mar 21, 2000 6.159 6.159 5.949 6.081 42,828,432 -0.09(-1.47%)
Mar 20, 2000 5.958 6.292 5.928 6.172 43,101,412 +0.21(+3.60%)
Mar 17, 2000 5.700 6.135 5.700 5.958 81,122,392 +0.26(+4.51%)
Mar 16, 2000 5.658 5.700 5.315 5.700 89,512,392 +0.04(+0.76%)
Mar 15, 2000 5.990 6.038 5.564 5.658 61,835,424 -0.33(-5.55%)
Mar 14, 2000 6.279 6.429 5.990 5.990 38,341,788 -0.29(-4.61%)
Mar 13, 2000 6.298 6.403 6.075 6.279 38,092,144 -0.02(-0.30%)
Mar 10, 2000 6.510 6.665 6.258 6.298 38,544,772 -0.21(-3.25%)
Mar 09, 2000 6.060 6.592 6.060 6.510 53,447,756 +0.47(+7.81%)
Mar 08, 2000 6.129 6.180 5.987 6.038 46,828,616 -0.09(-1.48%)
Mar 07, 2000 6.279 6.478 6.086 6.129 70,447,072 -0.15(-2.39%)
Mar 06, 2000 5.942 6.517 5.864 6.279 71,093,360 +0.34(+5.68%)
Mar 03, 2000 5.746 5.995 5.746 5.942 51,832,052 +0.20(+3.46%)
Mar 02, 2000 5.727 5.786 5.668 5.743 28,688,390 +0.02(+0.28%)
Mar 01, 2000 5.765 5.904 5.666 5.727 44,495,468 -0.04(-0.65%)
Feb 29, 2000 5.524 5.925 5.473 5.765 62,947,168 +0.24(+4.36%)
Feb 28, 2000 5.341 5.540 5.248 5.524 57,922,736 +0.18(+3.42%)
Feb 25, 2000 5.550 5.550 5.339 5.341 44,636,624 -0.21(-3.77%)
Feb 24, 2000 5.591 5.591 5.443 5.550 43,996,172 -0.05(-0.96%)
Feb 23, 2000 5.486 5.615 5.373 5.604 40,470,788 +0.12(+2.15%)
Feb 22, 2000 5.529 5.540 5.360 5.486 44,634,288 -0.04(-0.78%)
Feb 18, 2000 5.486 5.588 5.467 5.529 65,393,476 +0.04(+0.78%)
Feb 17, 2000 5.508 5.508 5.298 5.486 61,613,776 -0.13(-2.29%)
Feb 16, 2000 5.382 5.658 5.382 5.615 59,032,148 +0.27(+5.01%)
Feb 15, 2000 5.272 5.414 5.226 5.347 48,228,504 +0.08(+1.42%)
Feb 14, 2000 5.202 5.325 5.165 5.272 38,296,292 +0.07(+1.34%)
Feb 11, 2000 5.400 5.400 5.138 5.202 32,567,248 -0.20(-3.67%)
Feb 10, 2000 5.315 5.422 5.277 5.400 29,529,490 +0.09(+1.61%)
Feb 09, 2000 5.323 5.443 5.242 5.315 48,241,336 -0.01(-0.15%)
Feb 08, 2000 5.465 5.465 5.250 5.323 55,084,460 -0.18(-3.35%)
Feb 07, 2000 5.058 5.529 5.023 5.508 73,403,176 +0.45(+8.90%)
Feb 04, 2000 4.902 5.127 4.902 5.058 53,797,728 +0.19(+3.96%)
Feb 03, 2000 4.758 4.993 4.758 4.865 46,318,824 +0.13(+2.66%)
Feb 02, 2000 4.562 4.830 4.562 4.739 39,916,664 +0.20(+4.49%)
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.