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

HP Inc (NY: HPQ )

27.69 -0.10 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2001 4.981 5.183 4.967 5.065 26,970,082 +0.08(+1.70%)
May 30, 2001 5.107 5.107 4.979 4.981 39,095,188 -0.24(-4.57%)
May 29, 2001 5.192 5.261 5.098 5.219 36,483,556 +0.03(+0.53%)
May 25, 2001 5.199 5.218 5.166 5.192 24,113,030 -0.01(-0.13%)
May 24, 2001 5.110 5.235 5.088 5.199 24,111,874 +0.09(+1.72%)
May 23, 2001 5.321 5.354 5.097 5.110 37,675,924 -0.21(-3.96%)
May 22, 2001 5.313 5.420 5.235 5.321 41,478,188 +0.01(+0.16%)
May 21, 2001 5.157 5.347 5.027 5.313 46,353,580 +0.16(+3.02%)
May 18, 2001 5.200 5.200 4.977 5.157 60,480,244 -0.18(-3.40%)
May 17, 2001 4.810 5.356 4.810 5.338 175,311,616 +0.72(+15.56%)
May 16, 2001 4.388 4.796 4.340 4.620 52,076,368 +0.23(+5.28%)
May 15, 2001 4.475 4.475 4.336 4.388 41,124,528 -0.09(-1.93%)
May 14, 2001 4.504 4.504 4.319 4.475 38,253,004 -0.05(-1.11%)
May 11, 2001 4.592 4.665 4.475 4.525 32,035,908 -0.07(-1.47%)
May 10, 2001 4.665 4.784 4.587 4.592 30,129,856 -0.07(-1.56%)
May 09, 2001 4.722 4.723 4.597 4.665 38,775,100 -0.06(-1.21%)
May 08, 2001 4.780 4.846 4.642 4.722 36,658,360 -0.06(-1.23%)
May 07, 2001 4.793 4.924 4.710 4.780 33,869,608 -0.01(-0.25%)
May 04, 2001 4.763 4.812 4.665 4.793 40,057,764 +0.03(+0.62%)
May 03, 2001 4.896 4.896 4.729 4.763 49,171,852 -0.19(-3.77%)
May 02, 2001 4.915 5.053 4.882 4.950 44,325,400 +0.03(+0.70%)
May 01, 2001 4.912 4.941 4.786 4.915 40,833,384 +0.00(+0.07%)
Apr 30, 2001 4.905 5.069 4.856 4.912 34,434,536 +0.01(+0.14%)
Apr 27, 2001 4.851 4.967 4.851 4.905 29,921,482 +0.08(+1.57%)
Apr 26, 2001 5.045 5.079 4.829 4.829 44,793,664 -0.22(-4.28%)
Apr 25, 2001 5.083 5.136 4.934 5.045 38,278,472 -0.04(-0.75%)
Apr 24, 2001 5.349 5.399 5.010 5.083 39,274,620 -0.27(-4.97%)
Apr 23, 2001 5.359 5.359 5.228 5.349 29,629,756 -0.13(-2.33%)
Apr 20, 2001 5.615 5.632 5.361 5.477 46,948,028 -0.14(-2.46%)
Apr 19, 2001 5.511 5.649 5.183 5.615 79,020,400 +0.10(+1.88%)
Apr 18, 2001 5.161 5.874 5.161 5.511 87,440,488 +0.46(+9.06%)
Apr 17, 2001 5.181 5.261 4.827 5.053 44,387,912 -0.13(-2.47%)
Apr 16, 2001 5.249 5.249 5.098 5.181 25,143,328 -0.11(-2.06%)
Apr 12, 2001 5.226 5.304 5.122 5.290 29,091,454 +0.06(+1.22%)
Apr 11, 2001 5.154 5.433 5.100 5.226 42,199,976 +0.07(+1.41%)
Apr 10, 2001 4.996 5.226 4.996 5.154 54,043,772 +0.23(+4.67%)
Apr 09, 2001 4.967 5.235 4.903 4.924 36,128,740 -0.04(-0.87%)
Apr 06, 2001 5.180 5.180 4.926 4.967 44,855,020 -0.35(-6.56%)
Apr 05, 2001 5.010 5.380 5.010 5.316 38,180,652 +0.57(+12.09%)
Apr 04, 2001 4.736 4.837 4.523 4.742 44,799,452 +0.01(+0.15%)
Apr 03, 2001 4.932 4.932 4.647 4.736 56,328,372 -0.26(-5.22%)
Apr 02, 2001 5.402 5.430 4.898 4.996 40,006,248 -0.41(-7.52%)
Mar 30, 2001 5.294 5.463 5.199 5.402 25,299,610 +0.11(+2.06%)
Mar 29, 2001 5.238 5.480 5.098 5.294 23,255,800 +0.06(+1.06%)
Mar 28, 2001 5.497 5.497 5.157 5.238 38,176,600 -0.34(-6.07%)
Mar 27, 2001 5.468 5.648 5.442 5.577 35,200,892 +0.11(+1.99%)
Mar 26, 2001 5.399 5.546 5.399 5.468 27,919,924 +0.08(+1.54%)
Mar 23, 2001 5.337 5.525 5.271 5.385 40,351,804 +0.05(+0.91%)
Mar 22, 2001 5.053 5.399 5.053 5.337 45,118,380 +0.29(+5.68%)
Mar 21, 2001 5.064 5.254 4.837 5.050 33,798,412 -0.01(-0.27%)
Mar 20, 2001 5.269 5.442 5.062 5.064 34,028,784 -0.21(-3.90%)
Mar 19, 2001 4.872 5.306 4.872 5.269 39,637,540 +0.41(+8.54%)
Mar 16, 2001 5.304 5.356 4.855 4.855 81,515,112 -0.45(-8.47%)
Mar 15, 2001 5.347 5.484 5.294 5.304 29,772,146 -0.04(-0.81%)
Mar 14, 2001 5.459 5.572 5.228 5.347 42,520,060 -0.11(-2.06%)
Mar 13, 2001 5.218 5.477 5.218 5.459 36,254,344 +0.30(+5.76%)
Mar 12, 2001 5.226 5.554 5.143 5.162 43,261,528 -0.06(-1.22%)
Mar 09, 2001 5.471 5.471 5.164 5.226 35,419,684 -0.25(-4.48%)
Mar 08, 2001 5.589 5.598 5.373 5.471 29,900,644 -0.12(-2.10%)
Mar 07, 2001 5.554 5.682 5.530 5.589 34,611,076 +0.03(+0.62%)
Mar 06, 2001 5.409 5.701 5.409 5.554 40,378,432 +0.31(+5.83%)
Mar 05, 2001 5.114 5.338 5.114 5.249 24,236,320 +0.15(+2.91%)
Mar 02, 2001 5.010 5.313 4.872 5.100 49,871,644 +0.09(+1.79%)
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.