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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 29, 2000 5.566 5.971 5.515 5.809 62,469,520 +0.24(+4.36%)
Feb 28, 2000 5.382 5.582 5.288 5.566 57,483,212 +0.18(+3.42%)
Feb 25, 2000 5.593 5.593 5.380 5.382 44,297,916 -0.21(-3.77%)
Feb 24, 2000 5.633 5.633 5.485 5.593 43,662,324 -0.05(-0.96%)
Feb 23, 2000 5.528 5.658 5.415 5.647 40,163,692 +0.12(+2.15%)
Feb 22, 2000 5.571 5.582 5.401 5.528 44,295,600 -0.04(-0.78%)
Feb 18, 2000 5.528 5.631 5.509 5.571 64,897,260 +0.04(+0.78%)
Feb 17, 2000 5.550 5.550 5.339 5.528 61,146,244 -0.13(-2.29%)
Feb 16, 2000 5.423 5.701 5.423 5.658 58,584,204 +0.27(+5.01%)
Feb 15, 2000 5.312 5.455 5.266 5.388 47,862,540 +0.08(+1.42%)
Feb 14, 2000 5.242 5.366 5.204 5.312 38,005,696 +0.07(+1.34%)
Feb 11, 2000 5.442 5.442 5.177 5.242 32,320,124 -0.20(-3.67%)
Feb 10, 2000 5.355 5.463 5.317 5.442 29,305,416 +0.09(+1.61%)
Feb 09, 2000 5.364 5.485 5.282 5.355 47,875,276 -0.01(-0.15%)
Feb 08, 2000 5.506 5.506 5.291 5.364 54,666,472 -0.19(-3.35%)
Feb 07, 2000 5.096 5.571 5.061 5.550 72,846,184 +0.45(+8.90%)
Feb 04, 2000 4.939 5.166 4.939 5.096 53,389,504 +0.19(+3.96%)
Feb 03, 2000 4.794 5.031 4.794 4.902 45,967,352 +0.13(+2.66%)
Feb 02, 2000 4.597 4.867 4.597 4.775 39,613,772 +0.21(+4.49%)
Feb 01, 2000 4.675 4.723 4.492 4.570 37,975,596 -0.11(-2.25%)
Jan 31, 2000 4.697 4.742 4.486 4.675 32,190,458 -0.02(-0.46%)
Jan 28, 2000 4.686 4.831 4.632 4.697 34,181,740 +0.01(+0.23%)
Jan 27, 2000 4.697 4.921 4.621 4.686 52,383,444 -0.01(-0.23%)
Jan 26, 2000 4.805 4.805 4.621 4.697 42,899,388 -0.17(-3.44%)
Jan 25, 2000 4.880 4.891 4.659 4.864 42,048,460 -0.02(-0.34%)
Jan 24, 2000 4.885 4.953 4.824 4.880 33,017,072 -0.01(-0.11%)
Jan 21, 2000 5.015 5.031 4.878 4.885 33,976,824 -0.13(-2.58%)
Jan 20, 2000 5.010 5.091 4.875 5.015 35,602,264 +0.01(+0.10%)
Jan 19, 2000 4.904 5.026 4.810 5.010 40,291,040 +0.11(+2.15%)
Jan 18, 2000 4.859 5.031 4.791 4.904 37,365,476 +0.05(+0.94%)
Jan 14, 2000 4.869 4.964 4.794 4.859 33,130,530 -0.01(-0.22%)
Jan 13, 2000 4.853 4.891 4.740 4.869 30,773,408 +0.02(+0.34%)
Jan 12, 2000 4.689 4.885 4.586 4.853 38,346,068 +0.16(+3.51%)
Jan 11, 2000 4.796 4.826 4.648 4.689 27,485,476 -0.11(-2.25%)
Jan 10, 2000 4.635 4.826 4.635 4.796 40,101,172 +0.31(+6.92%)
Jan 07, 2000 4.365 4.578 4.365 4.486 42,858,868 +0.12(+2.84%)
Jan 06, 2000 4.656 4.656 4.362 4.362 41,967,420 -0.30(-6.37%)
Jan 05, 2000 4.689 4.772 4.502 4.659 58,899,104 -0.03(-0.64%)
Jan 04, 2000 4.988 4.988 4.656 4.689 42,722,256 -0.38(-7.56%)
Jan 03, 2000 4.913 5.131 4.891 5.072 48,293,212 +0.16(+3.24%)
Dec 31, 1999 4.977 4.983 4.913 4.913 8,006,805 -0.06(-1.30%)
Dec 30, 1999 4.923 5.094 4.923 4.977 23,987,998 +0.07(+1.43%)
Dec 29, 1999 4.824 5.004 4.824 4.907 25,414,312 +0.10(+2.08%)
Dec 28, 1999 4.697 4.875 4.697 4.807 20,845,942 +0.12(+2.59%)
Dec 27, 1999 4.864 4.899 4.673 4.686 28,923,368 -0.18(-3.66%)
Dec 23, 1999 4.656 4.875 4.656 4.864 32,182,354 +0.25(+5.31%)
Dec 22, 1999 4.670 4.670 4.556 4.619 24,357,312 -0.08(-1.66%)
Dec 21, 1999 4.579 4.705 4.494 4.697 24,656,004 +0.12(+2.57%)
Dec 20, 1999 4.546 4.680 4.454 4.579 27,370,862 +0.03(+0.74%)
Dec 17, 1999 4.605 4.683 4.540 4.546 54,109,608 -0.06(-1.28%)
Dec 16, 1999 4.367 4.610 4.351 4.605 50,260,184 +0.24(+5.44%)
Dec 15, 1999 4.464 4.464 4.278 4.367 49,575,968 -0.10(-2.18%)
Dec 14, 1999 4.565 4.565 4.427 4.464 47,110,020 -0.19(-4.04%)
Dec 13, 1999 4.708 4.729 4.540 4.652 49,386,104 -0.06(-1.17%)
Dec 10, 1999 4.772 4.810 4.673 4.708 53,727,560 -0.06(-1.36%)
Dec 09, 1999 4.742 4.872 4.664 4.772 63,940,984 +0.03(+0.63%)
Dec 08, 1999 4.635 4.770 4.635 4.742 49,242,544 +0.15(+3.27%)
Dec 07, 1999 4.521 4.745 4.462 4.592 50,142,096 +0.07(+1.57%)
Dec 06, 1999 4.535 4.656 4.394 4.521 40,954,416 -0.01(-0.30%)
Dec 03, 1999 4.416 4.629 4.416 4.535 68,079,840 +0.23(+5.26%)
Dec 02, 1999 4.232 4.378 4.232 4.308 65,793,340 +0.14(+3.37%)
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.