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

HP Inc (NY: HPQ )

34.76 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 29, 2001 4.629 4.929 4.608 4.903 42,217,184 +0.23(+4.95%)
Jun 28, 2001 4.543 4.714 4.543 4.671 31,575,536 +0.14(+3.02%)
Jun 27, 2001 4.545 4.663 4.483 4.534 24,224,438 -0.01(-0.23%)
Jun 26, 2001 4.605 4.625 4.491 4.545 25,822,756 -0.06(-1.30%)
Jun 25, 2001 4.521 4.623 4.476 4.605 17,871,416 +0.08(+1.86%)
Jun 22, 2001 4.569 4.594 4.466 4.521 25,280,846 -0.05(-1.05%)
Jun 21, 2001 4.617 4.718 4.469 4.569 28,933,060 -0.05(-1.04%)
Jun 20, 2001 4.457 4.647 4.359 4.617 32,472,110 +0.16(+3.58%)
Jun 19, 2001 4.579 4.653 4.387 4.457 33,818,432 -0.12(-2.66%)
Jun 18, 2001 4.629 4.654 4.575 4.579 26,855,830 -0.05(-1.07%)
Jun 15, 2001 4.617 4.810 4.617 4.629 57,829,372 +0.03(+0.75%)
Jun 14, 2001 4.670 4.670 4.562 4.594 56,644,052 -0.19(-3.94%)
Jun 13, 2001 4.851 4.903 4.740 4.783 21,075,634 -0.07(-1.41%)
Jun 12, 2001 4.766 4.942 4.634 4.851 25,430,760 +0.09(+1.80%)
Jun 11, 2001 4.817 4.817 4.668 4.766 36,503,488 -0.13(-2.59%)
Jun 08, 2001 4.963 4.963 4.834 4.893 23,565,862 -0.12(-2.43%)
Jun 07, 2001 4.922 5.074 4.851 5.014 38,729,468 +0.09(+1.88%)
Jun 06, 2001 5.151 5.184 4.886 4.922 54,824,068 -0.23(-4.46%)
Jun 05, 2001 5.074 5.189 4.992 5.151 40,137,040 +0.08(+1.52%)
Jun 04, 2001 5.014 5.139 4.973 5.074 24,233,772 +0.06(+1.20%)
Jun 01, 2001 5.026 5.109 4.989 5.014 23,781,110 -0.01(-0.24%)
May 31, 2001 4.942 5.143 4.929 5.026 27,180,160 +0.08(+1.70%)
May 30, 2001 5.067 5.067 4.941 4.942 39,399,712 -0.24(-4.57%)
May 29, 2001 5.151 5.220 5.059 5.179 36,767,736 +0.03(+0.53%)
May 25, 2001 5.158 5.177 5.126 5.151 24,300,854 -0.01(-0.13%)
May 24, 2001 5.071 5.194 5.049 5.158 24,299,688 +0.09(+1.72%)
May 23, 2001 5.280 5.313 5.057 5.071 37,969,392 -0.21(-3.96%)
May 22, 2001 5.271 5.378 5.194 5.280 41,801,272 +0.01(+0.16%)
May 21, 2001 5.117 5.306 4.989 5.271 46,714,644 +0.15(+3.02%)
May 18, 2001 5.160 5.160 4.939 5.117 60,951,344 -0.18(-3.40%)
May 17, 2001 4.773 5.314 4.773 5.297 176,677,168 +0.71(+15.56%)
May 16, 2001 4.354 4.759 4.306 4.584 52,482,004 +0.23(+5.28%)
May 15, 2001 4.440 4.440 4.303 4.354 41,444,860 -0.09(-1.93%)
May 14, 2001 4.469 4.469 4.286 4.440 38,550,972 -0.05(-1.11%)
May 11, 2001 4.557 4.629 4.440 4.490 32,285,446 -0.07(-1.47%)
May 10, 2001 4.629 4.747 4.551 4.557 30,364,548 -0.07(-1.56%)
May 09, 2001 4.685 4.687 4.562 4.629 39,077,132 -0.06(-1.21%)
May 08, 2001 4.743 4.809 4.606 4.685 36,943,904 -0.06(-1.23%)
May 07, 2001 4.755 4.886 4.673 4.743 34,133,428 -0.01(-0.25%)
May 04, 2001 4.726 4.774 4.629 4.755 40,369,788 +0.03(+0.62%)
May 03, 2001 4.858 4.858 4.692 4.726 49,554,868 -0.19(-3.77%)
May 02, 2001 4.877 5.014 4.845 4.911 44,670,664 +0.03(+0.70%)
May 01, 2001 4.874 4.903 4.749 4.877 41,151,444 +0.00(+0.07%)
Apr 30, 2001 4.867 5.030 4.819 4.874 34,702,756 +0.01(+0.14%)
Apr 27, 2001 4.814 4.929 4.814 4.867 30,154,550 +0.08(+1.57%)
Apr 26, 2001 5.006 5.040 4.791 4.791 45,142,576 -0.21(-4.28%)
Apr 25, 2001 5.043 5.097 4.896 5.006 38,576,636 -0.04(-0.75%)
Apr 24, 2001 5.307 5.357 4.971 5.043 39,580,544 -0.26(-4.97%)
Apr 23, 2001 5.318 5.318 5.187 5.307 29,860,552 -0.13(-2.33%)
Apr 20, 2001 5.571 5.589 5.319 5.434 47,313,720 -0.14(-2.46%)
Apr 19, 2001 5.469 5.606 5.143 5.571 79,635,920 +0.10(+1.88%)
Apr 18, 2001 5.121 5.829 5.121 5.469 88,121,584 +0.45(+9.06%)
Apr 17, 2001 5.141 5.220 4.790 5.014 44,733,664 -0.13(-2.47%)
Apr 16, 2001 5.208 5.208 5.059 5.141 25,339,178 -0.11(-2.06%)
Apr 12, 2001 5.186 5.263 5.083 5.249 29,318,058 +0.06(+1.22%)
Apr 11, 2001 5.114 5.391 5.061 5.186 42,528,684 +0.07(+1.41%)
Apr 10, 2001 4.958 5.186 4.958 5.114 54,464,736 +0.23(+4.67%)
Apr 09, 2001 4.929 5.194 4.865 4.886 36,410,156 -0.04(-0.87%)
Apr 06, 2001 5.139 5.139 4.887 4.929 45,204,408 -0.35(-6.56%)
Apr 05, 2001 4.971 5.338 4.971 5.275 38,478,056 +0.57(+12.09%)
Apr 04, 2001 4.699 4.800 4.488 4.706 45,148,408 +0.01(+0.15%)
Apr 03, 2001 4.894 4.894 4.611 4.699 56,767,132 -0.26(-5.22%)
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.