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

HP Inc (NY: HPQ )

34.82 +0.29 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2001 4.943 5.143 4.929 5.027 27,178,202 +0.08(+1.70%)
May 30, 2001 5.068 5.068 4.941 4.943 39,396,872 -0.24(-4.57%)
May 29, 2001 5.152 5.220 5.059 5.179 36,765,088 +0.03(+0.53%)
May 25, 2001 5.159 5.178 5.126 5.152 24,299,104 -0.01(-0.13%)
May 24, 2001 5.071 5.195 5.049 5.159 24,297,938 +0.09(+1.72%)
May 23, 2001 5.280 5.313 5.058 5.071 37,966,656 -0.21(-3.96%)
May 22, 2001 5.272 5.378 5.195 5.280 41,798,260 +0.01(+0.16%)
May 21, 2001 5.118 5.306 4.989 5.272 46,711,276 +0.15(+3.02%)
May 18, 2001 5.160 5.160 4.939 5.118 60,946,952 -0.18(-3.40%)
May 17, 2001 4.773 5.315 4.773 5.298 176,664,432 +0.71(+15.56%)
May 16, 2001 4.355 4.759 4.307 4.584 52,478,224 +0.23(+5.28%)
May 15, 2001 4.440 4.440 4.303 4.355 41,441,872 -0.09(-1.93%)
May 14, 2001 4.470 4.470 4.286 4.440 38,548,192 -0.05(-1.11%)
May 11, 2001 4.557 4.629 4.440 4.490 32,283,120 -0.07(-1.47%)
May 10, 2001 4.629 4.747 4.552 4.557 30,362,360 -0.07(-1.56%)
May 09, 2001 4.686 4.687 4.562 4.629 39,074,316 -0.06(-1.21%)
May 08, 2001 4.744 4.809 4.607 4.686 36,941,240 -0.06(-1.23%)
May 07, 2001 4.756 4.886 4.674 4.744 34,130,968 -0.01(-0.25%)
May 04, 2001 4.727 4.775 4.629 4.756 40,366,876 +0.03(+0.62%)
May 03, 2001 4.859 4.859 4.692 4.727 49,551,296 -0.19(-3.77%)
May 02, 2001 4.878 5.015 4.845 4.912 44,667,444 +0.03(+0.70%)
May 01, 2001 4.874 4.903 4.749 4.878 41,148,480 +0.00(+0.07%)
Apr 30, 2001 4.867 5.030 4.819 4.874 34,700,256 +0.01(+0.14%)
Apr 27, 2001 4.814 4.929 4.814 4.867 30,152,376 +0.08(+1.57%)
Apr 26, 2001 5.006 5.040 4.792 4.792 45,139,324 -0.21(-4.28%)
Apr 25, 2001 5.044 5.097 4.896 5.006 38,573,856 -0.04(-0.75%)
Apr 24, 2001 5.308 5.358 4.972 5.044 39,577,692 -0.26(-4.97%)
Apr 23, 2001 5.318 5.318 5.188 5.308 29,858,400 -0.13(-2.33%)
Apr 20, 2001 5.572 5.589 5.320 5.435 47,310,312 -0.14(-2.46%)
Apr 19, 2001 5.469 5.606 5.143 5.572 79,630,176 +0.10(+1.88%)
Apr 18, 2001 5.121 5.829 5.121 5.469 88,115,240 +0.45(+9.06%)
Apr 17, 2001 5.142 5.220 4.790 5.015 44,730,440 -0.13(-2.47%)
Apr 16, 2001 5.208 5.208 5.059 5.142 25,337,352 -0.11(-2.06%)
Apr 12, 2001 5.186 5.263 5.083 5.250 29,315,944 +0.06(+1.22%)
Apr 11, 2001 5.114 5.392 5.061 5.186 42,525,620 +0.07(+1.41%)
Apr 10, 2001 4.958 5.186 4.958 5.114 54,460,812 +0.23(+4.67%)
Apr 09, 2001 4.929 5.195 4.866 4.886 36,407,532 -0.04(-0.87%)
Apr 06, 2001 5.140 5.140 4.888 4.929 45,201,152 -0.35(-6.56%)
Apr 05, 2001 4.972 5.339 4.972 5.275 38,475,280 +0.57(+12.09%)
Apr 04, 2001 4.699 4.800 4.488 4.706 45,145,156 +0.01(+0.15%)
Apr 03, 2001 4.895 4.895 4.612 4.699 56,763,040 -0.26(-5.22%)
Apr 02, 2001 5.361 5.388 4.860 4.958 40,314,964 -0.40(-7.52%)
Mar 30, 2001 5.253 5.421 5.159 5.361 25,494,840 +0.11(+2.06%)
Mar 29, 2001 5.198 5.438 5.059 5.253 23,435,258 +0.05(+1.06%)
Mar 28, 2001 5.455 5.455 5.118 5.198 38,471,200 -0.34(-6.07%)
Mar 27, 2001 5.426 5.604 5.400 5.534 35,472,528 +0.11(+1.99%)
Mar 26, 2001 5.358 5.503 5.358 5.426 28,135,374 +0.08(+1.54%)
Mar 23, 2001 5.296 5.483 5.231 5.344 40,663,188 +0.05(+0.91%)
Mar 22, 2001 5.015 5.358 5.015 5.296 45,466,544 +0.28(+5.68%)
Mar 21, 2001 5.025 5.214 4.800 5.011 34,059,224 -0.01(-0.27%)
Mar 20, 2001 5.229 5.400 5.023 5.025 34,291,372 -0.20(-3.90%)
Mar 19, 2001 4.835 5.265 4.835 5.229 39,943,412 +0.41(+8.54%)
Mar 16, 2001 5.263 5.315 4.818 4.818 82,144,144 -0.45(-8.47%)
Mar 15, 2001 5.306 5.442 5.253 5.263 30,001,888 -0.04(-0.81%)
Mar 14, 2001 5.418 5.529 5.188 5.306 42,848,176 -0.11(-2.06%)
Mar 13, 2001 5.178 5.435 5.178 5.418 36,534,108 +0.29(+5.76%)
Mar 12, 2001 5.186 5.512 5.104 5.123 43,595,364 -0.06(-1.22%)
Mar 09, 2001 5.430 5.430 5.124 5.186 35,693,008 -0.24(-4.48%)
Mar 08, 2001 5.546 5.555 5.332 5.430 30,131,378 -0.12(-2.10%)
Mar 07, 2001 5.512 5.639 5.488 5.546 34,878,160 +0.03(+0.62%)
Mar 06, 2001 5.368 5.658 5.368 5.512 40,690,020 +0.30(+5.83%)
Mar 05, 2001 5.075 5.298 5.075 5.208 24,423,344 +0.15(+2.91%)
Mar 02, 2001 4.972 5.272 4.835 5.061 50,256,488 +0.09(+1.79%)
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.