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

HP Inc (NY: HPQ )

27.62 -0.07 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 5.371 5.371 5.164 5.191 42,330,944 -0.19(-3.46%)
May 30, 2000 5.166 5.388 5.166 5.377 28,543,634 +0.28(+5.40%)
May 26, 2000 5.021 5.180 4.948 5.101 26,695,910 +0.08(+1.61%)
May 25, 2000 5.123 5.266 4.967 5.021 43,536,136 -0.10(-2.00%)
May 24, 2000 5.202 5.202 4.888 5.123 60,369,412 -0.09(-1.72%)
May 23, 2000 5.301 5.396 5.183 5.212 30,573,122 -0.09(-1.68%)
May 22, 2000 5.450 5.482 5.118 5.301 42,870,444 -0.15(-2.73%)
May 19, 2000 5.687 5.690 5.385 5.450 38,236,084 -0.24(-4.18%)
May 18, 2000 5.617 5.728 5.609 5.687 38,471,100 +0.07(+1.25%)
May 17, 2000 5.852 5.852 5.539 5.617 64,260,516 -0.36(-6.09%)
May 16, 2000 5.811 6.111 5.811 5.982 52,731,920 +0.19(+3.36%)
May 15, 2000 5.682 5.809 5.504 5.787 32,805,210 +0.11(+1.85%)
May 12, 2000 5.663 5.982 5.663 5.682 36,538,864 +0.03(+0.52%)
May 11, 2000 5.453 5.674 5.347 5.652 37,513,664 +0.20(+3.67%)
May 10, 2000 5.698 5.698 5.293 5.453 42,870,444 -0.28(-4.94%)
May 09, 2000 5.849 5.849 5.671 5.736 23,131,284 -0.12(-2.12%)
May 08, 2000 5.903 5.903 5.763 5.860 19,117,462 -0.05(-0.77%)
May 05, 2000 5.706 5.995 5.647 5.906 28,064,338 +0.20(+3.50%)
May 04, 2000 5.722 5.744 5.509 5.706 33,534,574 -0.02(-0.28%)
May 03, 2000 5.890 5.890 5.571 5.722 39,925,200 -0.24(-4.03%)
May 02, 2000 6.003 6.133 5.960 5.963 29,440,870 -0.04(-0.68%)
May 01, 2000 5.830 6.114 5.722 6.003 44,404,424 +0.17(+2.96%)
Apr 28, 2000 5.955 5.990 5.795 5.830 28,669,826 -0.12(-2.09%)
Apr 27, 2000 6.052 6.052 5.844 5.955 43,577,812 -0.12(-1.91%)
Apr 26, 2000 6.017 6.217 5.971 6.071 46,687,452 +0.05(+0.90%)
Apr 25, 2000 5.771 6.046 5.771 6.017 45,035,384 +0.30(+5.29%)
Apr 24, 2000 5.968 5.968 5.623 5.714 47,166,752 -0.31(-5.15%)
Apr 20, 2000 5.865 6.044 5.841 6.025 34,677,244 +0.16(+2.72%)
Apr 19, 2000 6.006 6.022 5.809 5.865 39,140,264 -0.14(-2.34%)
Apr 18, 2000 5.776 6.090 5.733 6.006 61,754,048 +0.23(+3.97%)
Apr 17, 2000 5.315 5.776 5.315 5.776 64,850,952 +0.46(+8.74%)
Apr 14, 2000 5.698 5.863 5.223 5.312 72,409,720 -0.39(-6.78%)
Apr 13, 2000 5.830 5.987 5.685 5.698 53,762,292 -0.13(-2.27%)
Apr 12, 2000 6.297 6.365 5.755 5.830 54,069,088 -0.47(-7.41%)
Apr 11, 2000 6.359 6.476 6.084 6.297 39,452,848 -0.06(-0.98%)
Apr 10, 2000 6.624 6.624 6.300 6.359 44,640,600 -0.38(-5.61%)
Apr 07, 2000 6.397 6.737 6.333 6.737 37,616,700 +0.34(+5.31%)
Apr 06, 2000 6.176 6.416 6.176 6.397 40,761,076 +0.26(+4.32%)
Apr 05, 2000 5.966 6.400 5.917 6.133 61,954,332 +0.17(+2.80%)
Apr 04, 2000 5.725 6.038 5.571 5.966 56,506,092 +0.24(+4.20%)
Apr 03, 2000 5.725 5.895 5.625 5.725 41,423,292 +0.00(+0.00%)
Mar 31, 2000 5.647 5.938 5.614 5.725 45,103,688 +0.08(+1.38%)
Mar 30, 2000 5.830 5.830 5.620 5.647 38,831,152 -0.18(-3.15%)
Mar 29, 2000 6.076 6.079 5.782 5.830 44,487,780 -0.25(-4.04%)
Mar 28, 2000 6.314 6.340 6.046 6.076 30,681,948 -0.24(-3.76%)
Mar 27, 2000 6.203 6.430 6.203 6.314 26,766,532 +0.16(+2.68%)
Mar 24, 2000 6.359 6.462 6.049 6.149 33,962,932 -0.21(-3.31%)
Mar 23, 2000 6.314 6.457 6.160 6.359 31,191,344 +0.05(+0.73%)
Mar 22, 2000 6.128 6.340 6.122 6.314 30,889,180 +0.19(+3.04%)
Mar 21, 2000 6.206 6.206 5.995 6.128 42,503,448 -0.09(-1.47%)
Mar 20, 2000 6.003 6.340 5.973 6.219 42,774,352 +0.22(+3.60%)
Mar 17, 2000 5.744 6.182 5.744 6.003 80,506,824 +0.26(+4.51%)
Mar 16, 2000 5.701 5.744 5.355 5.744 88,833,160 +0.04(+0.76%)
Mar 15, 2000 6.036 6.084 5.606 5.701 61,366,208 -0.33(-5.55%)
Mar 14, 2000 6.327 6.478 6.036 6.036 38,050,848 -0.29(-4.61%)
Mar 13, 2000 6.346 6.451 6.122 6.327 37,803,096 -0.02(-0.30%)
Mar 10, 2000 6.559 6.716 6.305 6.346 38,252,292 -0.21(-3.25%)
Mar 09, 2000 6.106 6.643 6.106 6.559 53,042,188 +0.48(+7.81%)
Mar 08, 2000 6.176 6.227 6.033 6.084 46,473,276 -0.09(-1.48%)
Mar 07, 2000 6.327 6.527 6.133 6.176 69,912,512 -0.15(-2.39%)
Mar 06, 2000 5.987 6.567 5.909 6.327 70,553,888 +0.34(+5.68%)
Mar 03, 2000 5.790 6.041 5.790 5.987 51,438,744 +0.20(+3.46%)
Mar 02, 2000 5.771 5.830 5.712 5.787 28,470,698 +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.