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

HP Inc (NY: HPQ )

27.81 +0.19 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jul 31, 2000 4.632 4.837 4.567 4.719 59,107,864 +0.09(+1.86%)
Jul 28, 2000 4.578 4.710 4.449 4.632 56,606,208 +0.05(+1.18%)
Jul 27, 2000 4.740 4.740 4.503 4.578 56,328,372 -0.17(-3.64%)
Jul 26, 2000 4.983 5.062 4.729 4.751 90,203,192 -0.23(-4.65%)
Jul 25, 2000 5.132 5.161 4.959 4.983 68,230,056 -0.15(-2.90%)
Jul 24, 2000 5.356 5.372 5.069 5.132 40,144,588 -0.22(-4.19%)
Jul 21, 2000 5.596 5.596 5.205 5.356 86,803,208 -0.26(-4.62%)
Jul 20, 2000 5.607 5.718 5.529 5.615 29,079,878 +0.01(+0.15%)
Jul 19, 2000 5.658 5.718 5.593 5.607 27,335,318 -0.05(-0.91%)
Jul 18, 2000 5.779 5.779 5.639 5.658 26,809,750 -0.16(-2.80%)
Jul 17, 2000 5.779 5.861 5.701 5.821 27,902,560 +0.04(+0.72%)
Jul 14, 2000 5.826 5.882 5.744 5.779 37,938,128 -0.05(-0.79%)
Jul 13, 2000 5.545 5.839 5.531 5.826 43,436,912 +0.28(+5.06%)
Jul 12, 2000 5.469 5.626 5.442 5.545 43,079,200 +0.08(+1.39%)
Jul 11, 2000 5.342 5.483 5.302 5.469 40,172,372 +0.13(+2.37%)
Jul 10, 2000 5.388 5.391 5.269 5.342 24,952,898 -0.05(-0.85%)
Jul 07, 2000 5.116 5.399 5.116 5.388 41,908,828 +0.28(+5.39%)
Jul 06, 2000 5.167 5.259 4.991 5.113 50,086,388 -0.05(-1.04%)
Jul 05, 2000 5.367 5.372 5.167 5.167 32,127,940 -0.20(-3.73%)
Jul 03, 2000 5.393 5.396 5.318 5.367 11,647,001 -0.03(-0.50%)
Jun 30, 2000 5.180 5.398 5.180 5.393 49,414,956 +0.22(+4.28%)
Jun 29, 2000 5.347 5.353 5.140 5.172 53,537,308 -0.17(-3.27%)
Jun 28, 2000 5.188 5.393 5.188 5.347 52,733,904 +0.31(+6.16%)
Jun 27, 2000 5.183 5.280 5.037 5.037 33,015,850 -0.15(-2.82%)
Jun 26, 2000 5.097 5.261 5.097 5.183 24,793,144 +0.12(+2.46%)
Jun 23, 2000 5.121 5.183 5.040 5.059 27,571,476 -0.06(-1.21%)
Jun 22, 2000 5.161 5.253 5.099 5.121 41,371,684 -0.04(-0.79%)
Jun 21, 2000 5.032 5.180 4.972 5.161 29,799,930 +0.13(+2.58%)
Jun 20, 2000 5.088 5.202 5.013 5.032 29,774,462 -0.06(-1.11%)
Jun 19, 2000 4.935 5.161 4.935 5.088 33,160,554 +0.16(+3.29%)
Jun 16, 2000 5.051 5.051 4.924 4.926 45,584,332 -0.13(-2.51%)
Jun 15, 2000 4.945 5.180 4.945 5.053 49,007,468 +0.13(+2.63%)
Jun 14, 2000 5.140 5.164 4.924 4.924 58,140,076 -0.22(-4.20%)
Jun 13, 2000 5.207 5.207 5.053 5.140 101,563,096 -0.30(-5.56%)
Jun 12, 2000 5.518 5.518 5.380 5.442 37,789,952 -0.09(-1.56%)
Jun 09, 2000 5.501 5.634 5.501 5.529 47,813,944 +0.09(+1.69%)
Jun 08, 2000 5.294 5.520 5.205 5.436 59,864,960 +0.14(+2.70%)
Jun 07, 2000 5.097 5.377 5.053 5.294 60,743,608 +0.20(+3.86%)
Jun 06, 2000 5.177 5.177 5.010 5.097 54,414,796 -0.10(-1.92%)
Jun 05, 2000 5.960 5.960 4.937 5.196 64,838,172 -0.94(-15.35%)
Jun 02, 2000 5.798 6.279 5.790 6.139 67,195,128 +0.34(+5.87%)
Jun 01, 2000 5.372 5.828 5.372 5.798 82,883,440 +0.61(+11.70%)
May 31, 2000 5.372 5.372 5.164 5.191 42,327,892 -0.19(-3.46%)
May 30, 2000 5.167 5.388 5.167 5.377 28,541,576 +0.28(+5.40%)
May 26, 2000 5.021 5.180 4.948 5.102 26,693,986 +0.08(+1.61%)
May 25, 2000 5.123 5.267 4.967 5.021 43,532,996 -0.10(-2.00%)
May 24, 2000 5.202 5.202 4.889 5.123 60,365,060 -0.09(-1.72%)
May 23, 2000 5.302 5.396 5.183 5.213 30,570,916 -0.09(-1.68%)
May 22, 2000 5.450 5.483 5.118 5.302 42,867,352 -0.15(-2.73%)
May 19, 2000 5.688 5.690 5.386 5.450 38,233,324 -0.24(-4.18%)
May 18, 2000 5.617 5.728 5.610 5.688 38,468,328 +0.07(+1.25%)
May 17, 2000 5.852 5.852 5.539 5.617 64,255,880 -0.36(-6.09%)
May 16, 2000 5.812 6.112 5.812 5.982 52,728,116 +0.19(+3.36%)
May 15, 2000 5.682 5.809 5.504 5.788 32,802,844 +0.11(+1.85%)
May 12, 2000 5.664 5.982 5.664 5.682 36,536,228 +0.03(+0.52%)
May 11, 2000 5.453 5.674 5.348 5.653 37,510,960 +0.20(+3.67%)
May 10, 2000 5.699 5.699 5.294 5.453 42,867,352 -0.28(-4.94%)
May 09, 2000 5.850 5.850 5.671 5.736 23,129,616 -0.12(-2.12%)
May 08, 2000 5.904 5.904 5.763 5.861 19,116,084 -0.05(-0.78%)
May 05, 2000 5.707 5.995 5.647 5.906 28,062,314 +0.20(+3.50%)
May 04, 2000 5.723 5.744 5.509 5.707 33,532,156 -0.02(-0.28%)
May 03, 2000 5.890 5.890 5.572 5.723 39,922,320 -0.24(-4.03%)
May 02, 2000 6.004 6.133 5.960 5.963 29,438,746 -0.04(-0.68%)
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.