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

HP Inc (NY: HPQ )

36.30 +0.26 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2000 5.604 5.893 5.572 5.682 45,448,560 +0.08(+1.38%)
Mar 30, 2000 5.786 5.786 5.577 5.604 39,128,060 -0.18(-3.15%)
Mar 29, 2000 6.030 6.033 5.738 5.786 44,827,940 -0.24(-4.04%)
Mar 28, 2000 6.266 6.292 6.000 6.030 30,916,546 -0.24(-3.76%)
Mar 27, 2000 6.156 6.381 6.156 6.266 26,971,192 +0.16(+2.68%)
Mar 24, 2000 6.311 6.413 6.003 6.102 34,222,616 -0.21(-3.31%)
Mar 23, 2000 6.266 6.408 6.113 6.311 31,429,838 +0.05(+0.73%)
Mar 22, 2000 6.081 6.292 6.075 6.266 31,125,362 +0.18(+3.04%)
Mar 21, 2000 6.159 6.159 5.949 6.081 42,828,432 -0.09(-1.47%)
Mar 20, 2000 5.958 6.292 5.928 6.172 43,101,412 +0.21(+3.60%)
Mar 17, 2000 5.700 6.135 5.700 5.958 81,122,392 +0.26(+4.51%)
Mar 16, 2000 5.658 5.700 5.315 5.700 89,512,392 +0.04(+0.76%)
Mar 15, 2000 5.990 6.038 5.564 5.658 61,835,424 -0.33(-5.55%)
Mar 14, 2000 6.279 6.429 5.990 5.990 38,341,788 -0.29(-4.61%)
Mar 13, 2000 6.298 6.403 6.075 6.279 38,092,144 -0.02(-0.30%)
Mar 10, 2000 6.510 6.665 6.258 6.298 38,544,772 -0.21(-3.25%)
Mar 09, 2000 6.060 6.592 6.060 6.510 53,447,756 +0.47(+7.81%)
Mar 08, 2000 6.129 6.180 5.987 6.038 46,828,616 -0.09(-1.48%)
Mar 07, 2000 6.279 6.478 6.086 6.129 70,447,072 -0.15(-2.39%)
Mar 06, 2000 5.942 6.517 5.864 6.279 71,093,360 +0.34(+5.68%)
Mar 03, 2000 5.746 5.995 5.746 5.942 51,832,052 +0.20(+3.46%)
Mar 02, 2000 5.727 5.786 5.668 5.743 28,688,390 +0.02(+0.28%)
Mar 01, 2000 5.765 5.904 5.666 5.727 44,495,468 -0.04(-0.65%)
Feb 29, 2000 5.524 5.925 5.473 5.765 62,947,168 +0.24(+4.36%)
Feb 28, 2000 5.341 5.540 5.248 5.524 57,922,736 +0.18(+3.42%)
Feb 25, 2000 5.550 5.550 5.339 5.341 44,636,624 -0.21(-3.77%)
Feb 24, 2000 5.591 5.591 5.443 5.550 43,996,172 -0.05(-0.96%)
Feb 23, 2000 5.486 5.615 5.373 5.604 40,470,788 +0.12(+2.15%)
Feb 22, 2000 5.529 5.540 5.360 5.486 44,634,288 -0.04(-0.78%)
Feb 18, 2000 5.486 5.588 5.467 5.529 65,393,476 +0.04(+0.78%)
Feb 17, 2000 5.508 5.508 5.298 5.486 61,613,776 -0.13(-2.29%)
Feb 16, 2000 5.382 5.658 5.382 5.615 59,032,148 +0.27(+5.01%)
Feb 15, 2000 5.272 5.414 5.226 5.347 48,228,504 +0.08(+1.42%)
Feb 14, 2000 5.202 5.325 5.165 5.272 38,296,292 +0.07(+1.34%)
Feb 11, 2000 5.400 5.400 5.138 5.202 32,567,248 -0.20(-3.67%)
Feb 10, 2000 5.315 5.422 5.277 5.400 29,529,490 +0.09(+1.61%)
Feb 09, 2000 5.323 5.443 5.242 5.315 48,241,336 -0.01(-0.15%)
Feb 08, 2000 5.465 5.465 5.250 5.323 55,084,460 -0.18(-3.35%)
Feb 07, 2000 5.058 5.529 5.023 5.508 73,403,176 +0.45(+8.90%)
Feb 04, 2000 4.902 5.127 4.902 5.058 53,797,728 +0.19(+3.96%)
Feb 03, 2000 4.758 4.993 4.758 4.865 46,318,824 +0.13(+2.66%)
Feb 02, 2000 4.562 4.830 4.562 4.739 39,916,664 +0.20(+4.49%)
Feb 01, 2000 4.640 4.688 4.457 4.535 38,265,964 -0.10(-2.25%)
Jan 31, 2000 4.661 4.707 4.452 4.640 32,436,592 -0.02(-0.46%)
Jan 28, 2000 4.650 4.795 4.597 4.661 34,443,100 +0.01(+0.23%)
Jan 27, 2000 4.661 4.884 4.586 4.650 52,783,976 -0.01(-0.23%)
Jan 26, 2000 4.768 4.768 4.586 4.661 43,227,400 -0.17(-3.44%)
Jan 25, 2000 4.843 4.854 4.623 4.827 42,369,968 -0.02(-0.34%)
Jan 24, 2000 4.848 4.916 4.787 4.843 33,269,526 -0.01(-0.11%)
Jan 21, 2000 4.977 4.993 4.841 4.848 34,236,616 -0.13(-2.58%)
Jan 20, 2000 4.972 5.052 4.838 4.977 35,874,484 +0.01(+0.10%)
Jan 19, 2000 4.867 4.988 4.773 4.972 40,599,112 +0.10(+2.15%)
Jan 18, 2000 4.822 4.993 4.755 4.867 37,651,176 +0.05(+0.94%)
Jan 14, 2000 4.833 4.926 4.758 4.822 33,383,850 -0.01(-0.22%)
Jan 13, 2000 4.816 4.854 4.704 4.833 31,008,704 +0.02(+0.34%)
Jan 12, 2000 4.653 4.848 4.551 4.816 38,639,264 +0.16(+3.51%)
Jan 11, 2000 4.760 4.790 4.613 4.653 27,695,634 -0.11(-2.25%)
Jan 10, 2000 4.599 4.790 4.599 4.760 40,407,792 +0.31(+6.92%)
Jan 07, 2000 4.331 4.543 4.331 4.452 43,186,572 +0.12(+2.84%)
Jan 06, 2000 4.621 4.621 4.329 4.329 42,288,308 -0.29(-6.37%)
Jan 05, 2000 4.653 4.736 4.468 4.623 59,349,456 -0.03(-0.64%)
Jan 04, 2000 4.950 4.950 4.621 4.653 43,048,916 -0.38(-7.56%)
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.