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

HP Inc (NY: HPQ )

28.10 +0.43 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2000 5.372 5.372 5.164 5.191 42,327,892 -0.19(-3.46%)
May 30, 2000 5.167 5.388 5.167 5.377 28,541,576 +0.28(+5.40%)
May 26, 2000 5.021 5.180 4.948 5.102 26,693,986 +0.08(+1.61%)
May 25, 2000 5.123 5.267 4.967 5.021 43,532,996 -0.10(-2.00%)
May 24, 2000 5.202 5.202 4.889 5.123 60,365,060 -0.09(-1.72%)
May 23, 2000 5.302 5.396 5.183 5.213 30,570,916 -0.09(-1.68%)
May 22, 2000 5.450 5.483 5.118 5.302 42,867,352 -0.15(-2.73%)
May 19, 2000 5.688 5.690 5.386 5.450 38,233,324 -0.24(-4.18%)
May 18, 2000 5.617 5.728 5.610 5.688 38,468,328 +0.07(+1.25%)
May 17, 2000 5.852 5.852 5.539 5.617 64,255,880 -0.36(-6.09%)
May 16, 2000 5.812 6.112 5.812 5.982 52,728,116 +0.19(+3.36%)
May 15, 2000 5.682 5.809 5.504 5.788 32,802,844 +0.11(+1.85%)
May 12, 2000 5.664 5.982 5.664 5.682 36,536,228 +0.03(+0.52%)
May 11, 2000 5.453 5.674 5.348 5.653 37,510,960 +0.20(+3.67%)
May 10, 2000 5.699 5.699 5.294 5.453 42,867,352 -0.28(-4.94%)
May 09, 2000 5.850 5.850 5.671 5.736 23,129,616 -0.12(-2.12%)
May 08, 2000 5.904 5.904 5.763 5.861 19,116,084 -0.05(-0.78%)
May 05, 2000 5.707 5.995 5.647 5.906 28,062,314 +0.20(+3.50%)
May 04, 2000 5.723 5.744 5.509 5.707 33,532,156 -0.02(-0.28%)
May 03, 2000 5.890 5.890 5.572 5.723 39,922,320 -0.24(-4.03%)
May 02, 2000 6.004 6.133 5.960 5.963 29,438,746 -0.04(-0.68%)
May 01, 2000 5.831 6.114 5.723 6.004 44,401,224 +0.17(+2.96%)
Apr 28, 2000 5.955 5.990 5.796 5.831 28,667,760 -0.12(-2.09%)
Apr 27, 2000 6.052 6.052 5.844 5.955 43,574,668 -0.12(-1.91%)
Apr 26, 2000 6.017 6.217 5.971 6.071 46,684,088 +0.05(+0.90%)
Apr 25, 2000 5.772 6.047 5.772 6.017 45,032,136 +0.30(+5.29%)
Apr 24, 2000 5.969 5.969 5.623 5.715 47,163,348 -0.31(-5.15%)
Apr 20, 2000 5.866 6.044 5.842 6.025 34,674,744 +0.16(+2.72%)
Apr 19, 2000 6.006 6.023 5.809 5.866 39,137,440 -0.14(-2.34%)
Apr 18, 2000 5.777 6.090 5.734 6.006 61,749,596 +0.23(+3.97%)
Apr 17, 2000 5.315 5.777 5.315 5.777 64,846,276 +0.46(+8.74%)
Apr 14, 2000 5.699 5.863 5.224 5.313 72,404,496 -0.39(-6.78%)
Apr 13, 2000 5.831 5.988 5.685 5.699 53,758,416 -0.13(-2.27%)
Apr 12, 2000 6.298 6.366 5.755 5.831 54,065,188 -0.47(-7.41%)
Apr 11, 2000 6.360 6.476 6.085 6.298 39,450,004 -0.06(-0.98%)
Apr 10, 2000 6.625 6.625 6.301 6.360 44,637,384 -0.38(-5.61%)
Apr 07, 2000 6.398 6.738 6.333 6.738 37,613,988 +0.34(+5.31%)
Apr 06, 2000 6.176 6.417 6.176 6.398 40,758,136 +0.26(+4.32%)
Apr 05, 2000 5.966 6.401 5.917 6.133 61,949,864 +0.17(+2.80%)
Apr 04, 2000 5.725 6.039 5.572 5.966 56,502,020 +0.24(+4.20%)
Apr 03, 2000 5.725 5.896 5.626 5.725 41,420,304 +0.00(+0.00%)
Mar 31, 2000 5.647 5.939 5.615 5.725 45,100,436 +0.08(+1.38%)
Mar 30, 2000 5.831 5.831 5.620 5.647 38,828,352 -0.18(-3.15%)
Mar 29, 2000 6.077 6.079 5.782 5.831 44,484,572 -0.25(-4.04%)
Mar 28, 2000 6.314 6.341 6.047 6.077 30,679,734 -0.24(-3.76%)
Mar 27, 2000 6.204 6.430 6.204 6.314 26,764,602 +0.16(+2.68%)
Mar 24, 2000 6.360 6.463 6.049 6.150 33,960,484 -0.21(-3.31%)
Mar 23, 2000 6.314 6.457 6.160 6.360 31,189,096 +0.05(+0.73%)
Mar 22, 2000 6.128 6.341 6.122 6.314 30,886,952 +0.19(+3.04%)
Mar 21, 2000 6.206 6.206 5.995 6.128 42,500,380 -0.09(-1.47%)
Mar 20, 2000 6.004 6.341 5.974 6.220 42,771,268 +0.22(+3.60%)
Mar 17, 2000 5.744 6.182 5.744 6.004 80,501,024 +0.26(+4.51%)
Mar 16, 2000 5.701 5.744 5.356 5.744 88,826,760 +0.04(+0.76%)
Mar 15, 2000 6.036 6.085 5.607 5.701 61,361,784 -0.33(-5.55%)
Mar 14, 2000 6.328 6.479 6.036 6.036 38,048,104 -0.29(-4.61%)
Mar 13, 2000 6.347 6.452 6.122 6.328 37,800,368 -0.02(-0.30%)
Mar 10, 2000 6.560 6.716 6.306 6.347 38,249,532 -0.21(-3.25%)
Mar 09, 2000 6.106 6.643 6.106 6.560 53,038,364 +0.48(+7.81%)
Mar 08, 2000 6.176 6.228 6.033 6.085 46,469,924 -0.09(-1.48%)
Mar 07, 2000 6.328 6.528 6.133 6.176 69,907,472 -0.15(-2.39%)
Mar 06, 2000 5.988 6.568 5.909 6.328 70,548,808 +0.34(+5.68%)
Mar 03, 2000 5.790 6.042 5.790 5.988 51,435,036 +0.20(+3.46%)
Mar 02, 2000 5.772 5.831 5.712 5.788 28,468,646 +0.02(+0.28%)
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.