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 (%)
Nov 30, 2000 5.775 5.775 5.229 5.421 98,637,824 -0.50(-8.51%)
Nov 29, 2000 5.947 6.139 5.904 5.925 38,851,384 -0.02(-0.37%)
Nov 28, 2000 6.118 6.118 5.894 5.947 34,163,760 -0.17(-2.80%)
Nov 27, 2000 6.108 6.333 6.108 6.118 37,940,228 +0.02(+0.37%)
Nov 24, 2000 6.022 6.171 6.022 6.096 26,721,666 +0.32(+5.55%)
Nov 22, 2000 5.818 5.904 5.690 5.775 40,098,540 -0.04(-0.74%)
Nov 21, 2000 5.925 6.065 5.808 5.818 35,916,660 -0.11(-1.79%)
Nov 20, 2000 6.108 6.214 5.882 5.925 47,210,472 -0.18(-3.00%)
Nov 17, 2000 6.010 6.290 6.010 6.108 58,508,948 +0.10(+1.63%)
Nov 16, 2000 6.053 6.118 5.925 6.010 52,940,500 -0.04(-0.71%)
Nov 15, 2000 6.343 6.353 5.937 6.053 57,982,788 -0.29(-4.57%)
Nov 14, 2000 5.914 6.418 5.914 6.343 90,839,896 +0.49(+8.41%)
Nov 13, 2000 6.086 6.086 5.594 5.851 220,846,752 -0.86(-12.78%)
Nov 10, 2000 7.039 7.039 6.471 6.708 67,463,032 -0.65(-8.87%)
Nov 09, 2000 7.671 7.671 7.137 7.361 52,858,836 -0.47(-6.02%)
Nov 08, 2000 8.133 8.176 7.810 7.833 29,093,476 -0.30(-3.69%)
Nov 07, 2000 7.875 8.208 7.810 8.133 23,617,778 +0.26(+3.27%)
Nov 06, 2000 7.929 8.057 7.757 7.875 23,702,360 -0.05(-0.67%)
Nov 03, 2000 7.725 8.229 7.533 7.929 42,344,936 +0.20(+2.64%)
Nov 02, 2000 7.629 8.025 7.629 7.725 37,937,308 +0.11(+1.40%)
Nov 01, 2000 7.918 7.918 7.437 7.618 39,890,292 -0.35(-4.43%)
Oct 31, 2000 7.853 8.186 7.714 7.971 40,685,368 +0.12(+1.51%)
Oct 30, 2000 7.971 7.971 7.468 7.853 29,086,476 +4.12(+110.16%)
Oct 27, 2000 3.737 4.029 3.737 3.737 81,597,064 +0.05(+1.38%)
Oct 26, 2000 3.720 3.855 3.530 3.686 70,180,176 -0.03(-0.93%)
Oct 25, 2000 3.948 3.948 3.686 3.720 58,484,448 -0.24(-6.15%)
Oct 24, 2000 4.216 4.267 3.884 3.964 65,086,552 -0.25(-5.97%)
Oct 23, 2000 4.114 4.278 4.077 4.216 42,060,272 +0.10(+2.47%)
Oct 20, 2000 3.897 4.144 3.819 4.114 54,602,984 +0.22(+5.56%)
Oct 19, 2000 3.688 3.943 3.688 3.897 80,968,240 +0.23(+6.29%)
Oct 18, 2000 3.855 3.855 3.654 3.667 76,040,288 -0.21(-5.46%)
Oct 17, 2000 3.972 4.055 3.787 3.879 47,904,048 -0.09(-2.36%)
Oct 16, 2000 3.887 4.071 3.887 3.972 43,959,588 +0.09(+2.28%)
Oct 13, 2000 3.637 3.921 3.637 3.884 71,639,656 +0.30(+8.28%)
Oct 12, 2000 3.667 3.838 3.536 3.587 72,705,984 -0.08(-2.19%)
Oct 11, 2000 3.828 3.828 3.594 3.667 71,918,488 -0.17(-4.34%)
Oct 10, 2000 3.897 3.978 3.774 3.833 57,840,456 -0.06(-1.65%)
Oct 09, 2000 3.790 3.975 3.790 3.897 46,248,564 +0.16(+4.30%)
Oct 06, 2000 3.782 3.892 3.705 3.737 81,585,400 -0.05(-1.20%)
Oct 05, 2000 3.986 3.986 3.696 3.782 114,793,088 -0.32(-7.71%)
Oct 04, 2000 4.007 4.200 4.007 4.098 57,940,788 +0.09(+2.27%)
Oct 03, 2000 4.020 4.189 3.986 4.007 57,794,956 -0.01(-0.33%)
Oct 02, 2000 4.157 4.240 4.012 4.020 63,732,068 -0.14(-3.29%)
Sep 29, 2000 4.414 4.414 4.101 4.157 102,964,360 -0.29(-6.56%)
Sep 28, 2000 4.436 4.605 4.430 4.449 48,768,540 +0.01(+0.30%)
Sep 27, 2000 4.205 4.457 4.205 4.436 95,105,768 +0.23(+5.48%)
Sep 26, 2000 4.237 4.412 4.200 4.205 64,787,892 -0.03(-0.76%)
Sep 25, 2000 4.465 4.562 4.168 4.237 50,872,020 -0.23(-5.11%)
Sep 22, 2000 4.114 4.473 4.114 4.465 97,348,080 +0.39(+9.67%)
Sep 21, 2000 4.387 4.449 4.029 4.071 50,735,524 -0.32(-7.20%)
Sep 20, 2000 4.543 4.543 4.299 4.387 62,921,240 -0.18(-3.88%)
Sep 19, 2000 4.428 4.564 4.428 4.564 52,315,176 +0.15(+3.40%)
Sep 18, 2000 4.414 4.527 4.355 4.414 53,147,000 +0.00(+0.00%)
Sep 15, 2000 4.586 4.586 4.371 4.414 80,900,568 -0.23(-4.85%)
Sep 14, 2000 4.505 4.639 4.505 4.639 55,406,812 +0.14(+3.10%)
Sep 13, 2000 4.661 4.661 4.494 4.500 86,651,016 -0.26(-5.41%)
Sep 12, 2000 4.824 4.824 4.629 4.757 69,662,176 -0.13(-2.63%)
Sep 11, 2000 5.068 5.068 4.867 4.886 59,409,608 -0.30(-5.79%)
Sep 08, 2000 5.306 5.330 5.186 5.186 26,924,080 -0.12(-2.27%)
Sep 07, 2000 5.167 5.368 5.167 5.306 35,806,996 +0.16(+3.17%)
Sep 06, 2000 5.269 5.293 5.121 5.143 28,569,064 -0.13(-2.39%)
Sep 05, 2000 5.357 5.384 5.244 5.269 29,519,888 -0.09(-1.65%)
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.