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

HP Inc (NY: HPQ )

36.82 -0.52 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 29, 2000 4.378 4.378 4.068 4.123 103,813,008 -0.29(-6.56%)
Sep 28, 2000 4.399 4.567 4.394 4.413 49,170,496 +0.01(+0.30%)
Sep 27, 2000 4.171 4.421 4.171 4.399 95,889,640 +0.23(+5.48%)
Sep 26, 2000 4.203 4.376 4.166 4.171 65,321,880 -0.03(-0.76%)
Sep 25, 2000 4.429 4.524 4.134 4.203 51,291,312 -0.23(-5.11%)
Sep 22, 2000 4.081 4.436 4.081 4.429 98,150,440 +0.39(+9.67%)
Sep 21, 2000 4.351 4.413 3.996 4.038 51,153,688 -0.31(-7.20%)
Sep 20, 2000 4.506 4.506 4.264 4.351 63,439,844 -0.18(-3.88%)
Sep 19, 2000 4.391 4.527 4.391 4.527 52,746,360 +0.15(+3.40%)
Sep 18, 2000 4.378 4.490 4.320 4.378 53,585,044 +0.00(+0.00%)
Sep 15, 2000 4.548 4.548 4.336 4.378 81,567,360 -0.22(-4.85%)
Sep 14, 2000 4.468 4.601 4.468 4.601 55,863,480 +0.14(+3.10%)
Sep 13, 2000 4.623 4.623 4.458 4.463 87,365,208 -0.26(-5.41%)
Sep 12, 2000 4.785 4.785 4.591 4.718 70,236,344 -0.13(-2.63%)
Sep 11, 2000 5.026 5.026 4.827 4.846 59,899,268 -0.30(-5.79%)
Sep 08, 2000 5.263 5.287 5.143 5.143 27,145,990 -0.12(-2.27%)
Sep 07, 2000 5.125 5.324 5.125 5.263 36,102,120 +0.16(+3.18%)
Sep 06, 2000 5.226 5.250 5.080 5.101 28,804,534 -0.12(-2.39%)
Sep 05, 2000 5.313 5.340 5.202 5.226 29,763,194 -0.09(-1.65%)
Sep 01, 2000 5.154 5.375 5.154 5.313 38,228,820 +0.19(+3.61%)
Aug 31, 2000 5.082 5.165 5.082 5.128 36,238,568 +0.11(+2.24%)
Aug 30, 2000 5.098 5.127 5.000 5.016 23,580,712 -0.08(-1.62%)
Aug 29, 2000 5.101 5.162 5.056 5.098 30,864,184 -0.00(-0.05%)
Aug 28, 2000 5.048 5.162 4.989 5.101 35,437,528 +0.05(+1.05%)
Aug 25, 2000 5.074 5.074 4.987 5.048 26,282,608 -0.05(-0.93%)
Aug 24, 2000 4.899 5.095 4.899 5.095 36,491,468 +0.21(+4.23%)
Aug 23, 2000 4.806 4.918 4.721 4.888 37,074,896 +0.08(+1.72%)
Aug 22, 2000 4.731 4.867 4.731 4.806 42,549,264 +0.09(+1.86%)
Aug 21, 2000 4.761 4.801 4.702 4.718 36,431,476 -0.04(-0.89%)
Aug 18, 2000 4.628 4.803 4.615 4.761 86,277,152 +0.13(+2.88%)
Aug 17, 2000 4.718 4.718 4.548 4.628 145,864,704 -0.12(-2.46%)
Aug 16, 2000 4.718 4.785 4.601 4.745 52,317,024 +0.03(+0.56%)
Aug 15, 2000 4.819 4.819 4.665 4.718 31,798,144 -0.15(-3.06%)
Aug 14, 2000 4.676 4.867 4.673 4.867 26,858,980 +0.19(+4.09%)
Aug 11, 2000 4.713 4.713 4.633 4.676 26,564,912 -0.10(-2.00%)
Aug 10, 2000 4.835 4.878 4.766 4.771 21,356,384 -0.06(-1.32%)
Aug 09, 2000 4.923 4.971 4.761 4.835 26,326,130 -0.09(-1.78%)
Aug 08, 2000 4.902 4.963 4.811 4.923 30,680,686 +0.02(+0.43%)
Aug 07, 2000 4.750 4.920 4.721 4.902 35,651,608 +0.15(+3.19%)
Aug 04, 2000 4.761 4.878 4.638 4.750 24,058,278 -0.01(-0.22%)
Aug 03, 2000 4.782 4.790 4.601 4.761 37,945,340 -0.02(-0.44%)
Aug 02, 2000 4.585 4.888 4.559 4.782 59,604,024 +0.20(+4.29%)
Aug 01, 2000 4.644 4.729 4.548 4.585 28,050,544 -0.06(-1.26%)
Jul 31, 2000 4.559 4.761 4.495 4.644 60,059,240 +0.09(+1.86%)
Jul 28, 2000 4.506 4.636 4.378 4.559 57,517,316 +0.05(+1.18%)
Jul 27, 2000 4.665 4.665 4.431 4.506 57,235,012 -0.17(-3.64%)
Jul 26, 2000 4.904 4.981 4.655 4.676 91,655,064 -0.23(-4.65%)
Jul 25, 2000 5.050 5.080 4.880 4.904 69,328,256 -0.15(-2.90%)
Jul 24, 2000 5.271 5.287 4.989 5.050 40,790,740 -0.22(-4.19%)
Jul 21, 2000 5.507 5.507 5.122 5.271 88,200,360 -0.26(-4.62%)
Jul 20, 2000 5.518 5.627 5.441 5.526 29,547,938 +0.01(+0.15%)
Jul 19, 2000 5.568 5.627 5.505 5.518 27,775,296 -0.05(-0.91%)
Jul 18, 2000 5.688 5.688 5.550 5.568 27,241,268 -0.16(-2.80%)
Jul 17, 2000 5.688 5.768 5.611 5.729 28,351,670 +0.04(+0.72%)
Jul 14, 2000 5.733 5.789 5.653 5.688 38,548,764 -0.05(-0.79%)
Jul 13, 2000 5.457 5.747 5.443 5.733 44,136,056 +0.28(+5.06%)
Jul 12, 2000 5.382 5.537 5.356 5.457 43,772,588 +0.07(+1.39%)
Jul 11, 2000 5.258 5.396 5.218 5.382 40,818,968 +0.12(+2.37%)
Jul 10, 2000 5.303 5.305 5.186 5.258 25,354,530 -0.05(-0.85%)
Jul 07, 2000 5.035 5.313 5.035 5.303 42,583,376 +0.27(+5.39%)
Jul 06, 2000 5.085 5.175 4.912 5.032 50,892,556 -0.05(-1.04%)
Jul 05, 2000 5.282 5.287 5.085 5.085 32,645,060 -0.20(-3.73%)
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.