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

HP Inc (NY: HPQ )

34.53 +0.10 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 5.330 5.330 5.124 5.151 42,657,600 -0.18(-3.46%)
May 30, 2000 5.127 5.346 5.127 5.336 28,763,896 +0.27(+5.40%)
May 26, 2000 4.982 5.140 4.910 5.062 26,901,914 +0.08(+1.61%)
May 25, 2000 5.084 5.226 4.929 4.982 43,872,088 -0.10(-2.00%)
May 24, 2000 5.162 5.162 4.851 5.084 60,835,260 -0.09(-1.72%)
May 23, 2000 5.261 5.355 5.143 5.172 30,809,044 -0.09(-1.68%)
May 22, 2000 5.408 5.440 5.079 5.261 43,201,260 -0.15(-2.73%)
May 19, 2000 5.644 5.646 5.344 5.408 38,531,136 -0.24(-4.18%)
May 18, 2000 5.574 5.684 5.566 5.644 38,767,968 +0.07(+1.25%)
May 17, 2000 5.807 5.807 5.496 5.574 64,756,392 -0.36(-6.09%)
May 16, 2000 5.767 6.064 5.767 5.936 53,138,832 +0.19(+3.36%)
May 15, 2000 5.638 5.764 5.462 5.743 33,058,356 +0.10(+1.85%)
May 12, 2000 5.620 5.936 5.620 5.638 36,820,820 +0.03(+0.52%)
May 11, 2000 5.411 5.631 5.306 5.609 37,803,144 +0.20(+3.67%)
May 10, 2000 5.655 5.655 5.253 5.411 43,201,260 -0.28(-4.94%)
May 09, 2000 5.805 5.805 5.628 5.692 23,309,780 -0.12(-2.12%)
May 08, 2000 5.858 5.858 5.719 5.815 19,264,986 -0.05(-0.78%)
May 05, 2000 5.663 5.949 5.604 5.861 28,280,900 +0.20(+3.50%)
May 04, 2000 5.679 5.700 5.467 5.663 33,793,348 -0.02(-0.28%)
May 03, 2000 5.845 5.845 5.529 5.679 40,233,288 -0.24(-4.03%)
May 02, 2000 5.957 6.086 5.914 5.917 29,668,054 -0.04(-0.68%)
May 01, 2000 5.786 6.067 5.679 5.957 44,747,080 +0.17(+2.96%)
Apr 28, 2000 5.909 5.944 5.751 5.786 28,891,062 -0.12(-2.09%)
Apr 27, 2000 6.006 6.006 5.799 5.909 43,914,088 -0.11(-1.91%)
Apr 26, 2000 5.970 6.169 5.925 6.024 47,047,724 +0.05(+0.90%)
Apr 25, 2000 5.727 6.000 5.727 5.970 45,382,908 +0.30(+5.29%)
Apr 24, 2000 5.922 5.922 5.580 5.670 47,530,720 -0.31(-5.15%)
Apr 20, 2000 5.820 5.997 5.796 5.979 34,944,836 +0.16(+2.72%)
Apr 19, 2000 5.960 5.976 5.764 5.820 39,442,296 -0.14(-2.34%)
Apr 18, 2000 5.732 6.043 5.689 5.960 62,230,580 +0.23(+3.97%)
Apr 17, 2000 5.274 5.732 5.274 5.732 65,351,384 +0.46(+8.74%)
Apr 14, 2000 5.655 5.818 5.183 5.271 72,968,480 -0.38(-6.78%)
Apr 13, 2000 5.786 5.941 5.641 5.655 54,177,156 -0.13(-2.27%)
Apr 12, 2000 6.249 6.316 5.711 5.786 54,486,320 -0.46(-7.41%)
Apr 11, 2000 6.311 6.426 6.038 6.249 39,757,292 -0.06(-0.98%)
Apr 10, 2000 6.573 6.573 6.252 6.311 44,985,076 -0.38(-5.61%)
Apr 07, 2000 6.348 6.686 6.284 6.686 37,906,976 +0.34(+5.31%)
Apr 06, 2000 6.129 6.367 6.129 6.348 41,075,612 +0.26(+4.32%)
Apr 05, 2000 5.920 6.351 5.871 6.086 62,432,412 +0.17(+2.80%)
Apr 04, 2000 5.681 5.992 5.529 5.920 56,942,132 +0.24(+4.20%)
Apr 03, 2000 5.681 5.850 5.582 5.681 41,742,940 +0.00(+0.00%)
Mar 31, 2000 5.604 5.893 5.571 5.681 45,451,740 +0.08(+1.38%)
Mar 30, 2000 5.786 5.786 5.577 5.604 39,130,800 -0.18(-3.15%)
Mar 29, 2000 6.030 6.032 5.738 5.786 44,831,076 -0.24(-4.04%)
Mar 28, 2000 6.265 6.292 6.000 6.030 30,918,708 -0.24(-3.76%)
Mar 27, 2000 6.156 6.381 6.156 6.265 26,973,080 +0.16(+2.68%)
Mar 24, 2000 6.311 6.413 6.003 6.102 34,225,012 -0.21(-3.31%)
Mar 23, 2000 6.265 6.407 6.113 6.311 31,432,038 +0.05(+0.73%)
Mar 22, 2000 6.081 6.292 6.075 6.265 31,127,540 +0.18(+3.04%)
Mar 21, 2000 6.158 6.158 5.949 6.081 42,831,432 -0.09(-1.47%)
Mar 20, 2000 5.957 6.292 5.928 6.171 43,104,428 +0.21(+3.60%)
Mar 17, 2000 5.700 6.134 5.700 5.957 81,128,072 +0.26(+4.51%)
Mar 16, 2000 5.657 5.700 5.314 5.700 89,518,656 +0.04(+0.76%)
Mar 15, 2000 5.989 6.038 5.563 5.657 61,839,752 -0.33(-5.55%)
Mar 14, 2000 6.279 6.429 5.989 5.989 38,344,472 -0.29(-4.61%)
Mar 13, 2000 6.297 6.402 6.075 6.279 38,094,808 -0.02(-0.30%)
Mar 10, 2000 6.509 6.664 6.257 6.297 38,547,472 -0.21(-3.25%)
Mar 09, 2000 6.059 6.592 6.059 6.509 53,451,496 +0.47(+7.81%)
Mar 08, 2000 6.129 6.180 5.987 6.038 46,831,892 -0.09(-1.48%)
Mar 07, 2000 6.279 6.477 6.086 6.129 70,452,000 -0.15(-2.39%)
Mar 06, 2000 5.941 6.517 5.863 6.279 71,098,328 +0.34(+5.68%)
Mar 03, 2000 5.745 5.995 5.745 5.941 51,835,680 +0.20(+3.46%)
Mar 02, 2000 5.727 5.786 5.668 5.743 28,690,396 +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.