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

HP Inc (NY: HPQ )

27.96 -0.57 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 30, 2001 5.293 5.462 5.198 5.402 25,301,434 +0.11(+2.06%)
Mar 29, 2001 5.238 5.480 5.098 5.293 23,257,476 +0.06(+1.06%)
Mar 28, 2001 5.497 5.497 5.157 5.238 38,179,356 -0.34(-6.07%)
Mar 27, 2001 5.468 5.647 5.442 5.576 35,203,432 +0.11(+1.99%)
Mar 26, 2001 5.399 5.545 5.399 5.468 27,921,938 +0.08(+1.54%)
Mar 23, 2001 5.336 5.525 5.271 5.385 40,354,716 +0.05(+0.91%)
Mar 22, 2001 5.053 5.399 5.053 5.336 45,121,636 +0.29(+5.68%)
Mar 21, 2001 5.063 5.253 4.837 5.050 33,800,852 -0.01(-0.27%)
Mar 20, 2001 5.269 5.442 5.062 5.063 34,031,236 -0.21(-3.90%)
Mar 19, 2001 4.872 5.305 4.872 5.269 39,640,400 +0.41(+8.54%)
Mar 16, 2001 5.304 5.355 4.854 4.854 81,520,992 -0.45(-8.47%)
Mar 15, 2001 5.347 5.483 5.293 5.304 29,774,294 -0.04(-0.81%)
Mar 14, 2001 5.459 5.571 5.228 5.347 42,523,128 -0.11(-2.06%)
Mar 13, 2001 5.217 5.476 5.217 5.459 36,256,956 +0.30(+5.76%)
Mar 12, 2001 5.226 5.554 5.143 5.162 43,264,648 -0.06(-1.22%)
Mar 09, 2001 5.471 5.471 5.164 5.226 35,422,240 -0.25(-4.48%)
Mar 08, 2001 5.589 5.597 5.373 5.471 29,902,800 -0.12(-2.10%)
Mar 07, 2001 5.554 5.682 5.530 5.589 34,613,572 +0.03(+0.62%)
Mar 06, 2001 5.409 5.701 5.409 5.554 40,381,340 +0.31(+5.83%)
Mar 05, 2001 5.113 5.338 5.113 5.248 24,238,066 +0.15(+2.91%)
Mar 02, 2001 5.010 5.312 4.872 5.100 49,875,240 +0.09(+1.79%)
Mar 01, 2001 4.984 5.096 4.768 5.010 56,100,892 +0.03(+0.52%)
Feb 28, 2001 4.941 5.077 4.841 4.984 54,959,376 +0.04(+0.87%)
Feb 27, 2001 5.174 5.174 4.915 4.941 50,844,252 -0.24(-4.67%)
Feb 26, 2001 5.183 5.316 5.081 5.183 49,432,992 +0.00(+0.00%)
Feb 23, 2001 5.143 5.226 4.915 5.183 51,711,388 +0.04(+0.77%)
Feb 22, 2001 5.184 5.338 5.096 5.143 60,780,404 -0.04(-0.80%)
Feb 21, 2001 5.269 5.526 5.183 5.184 49,029,524 -0.08(-1.61%)
Feb 20, 2001 5.627 5.627 5.183 5.269 64,797,120 -0.45(-7.94%)
Feb 16, 2001 5.787 5.787 5.407 5.723 71,184,848 -0.56(-8.86%)
Feb 15, 2001 5.941 6.392 5.925 6.280 58,316,772 +0.34(+5.70%)
Feb 14, 2001 5.735 5.960 5.632 5.941 37,697,744 +0.21(+3.58%)
Feb 13, 2001 5.709 5.908 5.709 5.735 38,982,812 +0.10(+1.84%)
Feb 12, 2001 5.787 5.829 5.554 5.632 35,969,844 -0.16(-2.69%)
Feb 09, 2001 6.015 6.015 5.682 5.787 35,482,440 -0.23(-3.85%)
Feb 08, 2001 6.219 6.236 5.995 6.019 33,424,590 -0.20(-3.22%)
Feb 07, 2001 6.356 6.356 6.147 6.219 28,138,432 -0.14(-2.17%)
Feb 06, 2001 6.098 6.461 6.090 6.357 30,747,938 +0.26(+4.25%)
Feb 05, 2001 6.167 6.167 5.941 6.098 26,214,298 -0.08(-1.26%)
Feb 02, 2001 6.368 6.433 6.176 6.176 26,595,768 -0.19(-3.01%)
Feb 01, 2001 6.366 6.388 6.178 6.368 24,421,566 +0.00(+0.03%)
Jan 31, 2001 6.530 6.556 6.283 6.366 29,753,454 -0.16(-2.51%)
Jan 30, 2001 6.483 6.549 6.305 6.530 43,608,492 +0.05(+0.72%)
Jan 29, 2001 5.922 6.520 5.806 6.483 45,784,432 +0.53(+8.97%)
Jan 26, 2001 5.950 5.993 5.711 5.950 30,874,130 +0.00(+0.00%)
Jan 25, 2001 6.046 6.100 5.896 5.950 35,687,936 -0.10(-1.60%)
Jan 24, 2001 5.982 6.112 5.982 6.046 37,520,032 +0.12(+2.01%)
Jan 23, 2001 5.960 5.982 5.668 5.927 35,668,836 -0.03(-0.55%)
Jan 22, 2001 6.155 6.155 5.830 5.960 34,575,368 -0.22(-3.50%)
Jan 19, 2001 6.014 6.295 6.014 6.176 75,372,328 +0.18(+3.06%)
Jan 18, 2001 5.571 6.046 5.571 5.993 67,979,120 +0.53(+9.71%)
Jan 17, 2001 5.366 5.561 5.366 5.462 57,586,828 +0.22(+4.12%)
Jan 16, 2001 5.302 5.333 5.172 5.247 62,490,936 -0.06(-1.04%)
Jan 12, 2001 5.485 5.485 5.172 5.302 123,879,720 -0.29(-5.22%)
Jan 11, 2001 5.485 5.690 5.409 5.594 97,462,240 +0.11(+1.98%)
Jan 10, 2001 5.452 5.528 5.269 5.485 62,592,816 +0.03(+0.60%)
Jan 09, 2001 5.419 5.614 5.376 5.452 36,601,960 +0.03(+0.61%)
Jan 08, 2001 5.290 5.475 5.279 5.419 37,799,620 +0.13(+2.45%)
Jan 05, 2001 5.982 6.026 5.290 5.290 55,416,100 -0.69(-11.58%)
Jan 04, 2001 5.917 6.295 5.917 5.982 56,759,056 +0.10(+1.67%)
Jan 03, 2001 5.226 6.003 5.193 5.884 82,542,680 +0.66(+12.60%)
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.