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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2000 5.562 5.615 5.347 5.411 28,712,244 -0.15(-2.71%)
Dec 28, 2000 5.562 5.625 5.496 5.562 25,684,408 +0.00(+0.00%)
Dec 27, 2000 5.443 5.647 5.411 5.562 31,850,904 +0.12(+2.17%)
Dec 26, 2000 5.519 5.572 5.272 5.443 37,063,148 -0.08(-1.37%)
Dec 22, 2000 5.164 5.539 5.164 5.519 44,413,716 +0.48(+9.60%)
Dec 21, 2000 5.219 5.476 4.992 5.035 55,011,436 -0.18(-3.52%)
Dec 20, 2000 5.335 5.335 5.047 5.219 72,113,376 -0.15(-2.78%)
Dec 19, 2000 5.358 5.766 5.358 5.368 59,924,452 +0.03(+0.61%)
Dec 18, 2000 5.421 5.508 5.292 5.335 33,899,988 -0.09(-1.58%)
Dec 15, 2000 5.551 5.551 5.282 5.421 76,092,552 -0.32(-5.61%)
Dec 14, 2000 5.690 5.862 5.604 5.743 40,382,628 +0.05(+0.93%)
Dec 13, 2000 6.043 6.043 5.637 5.690 46,816,268 -0.35(-5.84%)
Dec 12, 2000 5.680 6.054 5.647 6.043 39,048,068 +0.36(+6.40%)
Dec 11, 2000 5.733 5.925 5.551 5.680 37,544,356 -0.05(-0.93%)
Dec 08, 2000 5.529 5.872 5.529 5.733 51,006,596 +0.38(+7.01%)
Dec 07, 2000 5.486 5.647 5.335 5.358 50,943,016 -0.13(-2.34%)
Dec 06, 2000 5.796 5.796 5.335 5.486 85,065,240 -0.51(-8.57%)
Dec 05, 2000 5.668 6.109 5.668 6.000 45,203,484 +0.34(+6.06%)
Dec 04, 2000 5.519 5.754 5.508 5.658 36,041,812 +0.14(+2.52%)
Dec 01, 2000 5.476 5.882 5.476 5.519 45,452,548 +0.10(+1.80%)
Nov 30, 2000 5.776 5.776 5.229 5.421 98,630,712 -0.50(-8.51%)
Nov 29, 2000 5.947 6.139 5.904 5.925 38,848,584 -0.02(-0.37%)
Nov 28, 2000 6.119 6.119 5.894 5.947 34,161,300 -0.17(-2.80%)
Nov 27, 2000 6.109 6.333 6.109 6.119 37,937,492 +0.02(+0.37%)
Nov 24, 2000 6.023 6.172 6.023 6.096 26,719,740 +0.32(+5.55%)
Nov 22, 2000 5.819 5.904 5.690 5.776 40,095,648 -0.04(-0.74%)
Nov 21, 2000 5.925 6.066 5.808 5.819 35,914,072 -0.11(-1.79%)
Nov 20, 2000 6.109 6.215 5.882 5.925 47,207,072 -0.18(-3.00%)
Nov 17, 2000 6.011 6.290 6.011 6.109 58,504,732 +0.10(+1.63%)
Nov 16, 2000 6.054 6.119 5.925 6.011 52,936,688 -0.04(-0.71%)
Nov 15, 2000 6.343 6.354 5.937 6.054 57,978,608 -0.29(-4.57%)
Nov 14, 2000 5.915 6.419 5.915 6.343 90,833,352 +0.49(+8.41%)
Nov 13, 2000 6.086 6.086 5.594 5.851 220,830,848 -0.86(-12.78%)
Nov 10, 2000 7.039 7.039 6.472 6.709 67,458,168 -0.65(-8.87%)
Nov 09, 2000 7.672 7.672 7.137 7.362 52,855,028 -0.47(-6.02%)
Nov 08, 2000 8.133 8.176 7.811 7.833 29,091,380 -0.30(-3.69%)
Nov 07, 2000 7.876 8.209 7.811 8.133 23,616,076 +0.26(+3.27%)
Nov 06, 2000 7.929 8.058 7.758 7.876 23,700,652 -0.05(-0.67%)
Nov 03, 2000 7.725 8.229 7.533 7.929 42,341,884 +0.20(+2.64%)
Nov 02, 2000 7.629 8.025 7.629 7.725 37,934,576 +0.11(+1.40%)
Nov 01, 2000 7.919 7.919 7.437 7.619 39,887,416 -0.35(-4.43%)
Oct 31, 2000 7.854 8.186 7.715 7.972 40,682,436 +0.12(+1.51%)
Oct 30, 2000 7.972 7.972 7.468 7.854 29,084,380 +4.12(+110.16%)
Oct 27, 2000 3.737 4.029 3.737 3.737 81,591,184 +0.05(+1.38%)
Oct 26, 2000 3.721 3.855 3.530 3.686 70,175,112 -0.03(-0.93%)
Oct 25, 2000 3.948 3.948 3.686 3.721 58,480,236 -0.24(-6.15%)
Oct 24, 2000 4.216 4.267 3.884 3.965 65,081,864 -0.25(-5.97%)
Oct 23, 2000 4.115 4.278 4.077 4.216 42,057,240 +0.10(+2.47%)
Oct 20, 2000 3.898 4.144 3.820 4.115 54,599,052 +0.22(+5.56%)
Oct 19, 2000 3.689 3.943 3.689 3.898 80,962,400 +0.23(+6.29%)
Oct 18, 2000 3.855 3.855 3.654 3.667 76,034,808 -0.21(-5.46%)
Oct 17, 2000 3.973 4.055 3.788 3.879 47,900,596 -0.09(-2.36%)
Oct 16, 2000 3.887 4.072 3.887 3.973 43,956,420 +0.09(+2.28%)
Oct 13, 2000 3.638 3.922 3.638 3.884 71,634,496 +0.30(+8.28%)
Oct 12, 2000 3.667 3.839 3.536 3.587 72,700,744 -0.08(-2.19%)
Oct 11, 2000 3.828 3.828 3.595 3.667 71,913,304 -0.17(-4.34%)
Oct 10, 2000 3.898 3.978 3.774 3.833 57,836,288 -0.06(-1.65%)
Oct 09, 2000 3.791 3.975 3.791 3.898 46,245,232 +0.16(+4.30%)
Oct 06, 2000 3.782 3.892 3.705 3.737 81,579,520 -0.05(-1.20%)
Oct 05, 2000 3.986 3.986 3.697 3.782 114,784,816 -0.32(-7.71%)
Oct 04, 2000 4.007 4.200 4.007 4.098 57,936,612 +0.09(+2.27%)
Oct 03, 2000 4.021 4.190 3.986 4.007 57,790,792 -0.01(-0.33%)
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.