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

HP Inc (NY: HPQ )

28.00 -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2000 5.955 5.990 5.795 5.830 28,669,826 -0.12(-2.09%)
Apr 27, 2000 6.052 6.052 5.844 5.955 43,577,812 -0.12(-1.91%)
Apr 26, 2000 6.017 6.217 5.971 6.071 46,687,452 +0.05(+0.90%)
Apr 25, 2000 5.771 6.046 5.771 6.017 45,035,384 +0.30(+5.29%)
Apr 24, 2000 5.968 5.968 5.623 5.714 47,166,752 -0.31(-5.15%)
Apr 20, 2000 5.865 6.044 5.841 6.025 34,677,244 +0.16(+2.72%)
Apr 19, 2000 6.006 6.022 5.809 5.865 39,140,264 -0.14(-2.34%)
Apr 18, 2000 5.776 6.090 5.733 6.006 61,754,048 +0.23(+3.97%)
Apr 17, 2000 5.315 5.776 5.315 5.776 64,850,952 +0.46(+8.74%)
Apr 14, 2000 5.698 5.863 5.223 5.312 72,409,720 -0.39(-6.78%)
Apr 13, 2000 5.830 5.987 5.685 5.698 53,762,292 -0.13(-2.27%)
Apr 12, 2000 6.297 6.365 5.755 5.830 54,069,088 -0.47(-7.41%)
Apr 11, 2000 6.359 6.476 6.084 6.297 39,452,848 -0.06(-0.98%)
Apr 10, 2000 6.624 6.624 6.300 6.359 44,640,600 -0.38(-5.61%)
Apr 07, 2000 6.397 6.737 6.333 6.737 37,616,700 +0.34(+5.31%)
Apr 06, 2000 6.176 6.416 6.176 6.397 40,761,076 +0.26(+4.32%)
Apr 05, 2000 5.966 6.400 5.917 6.133 61,954,332 +0.17(+2.80%)
Apr 04, 2000 5.725 6.038 5.571 5.966 56,506,092 +0.24(+4.20%)
Apr 03, 2000 5.725 5.895 5.625 5.725 41,423,292 +0.00(+0.00%)
Mar 31, 2000 5.647 5.938 5.614 5.725 45,103,688 +0.08(+1.38%)
Mar 30, 2000 5.830 5.830 5.620 5.647 38,831,152 -0.18(-3.15%)
Mar 29, 2000 6.076 6.079 5.782 5.830 44,487,780 -0.25(-4.04%)
Mar 28, 2000 6.314 6.340 6.046 6.076 30,681,948 -0.24(-3.76%)
Mar 27, 2000 6.203 6.430 6.203 6.314 26,766,532 +0.16(+2.68%)
Mar 24, 2000 6.359 6.462 6.049 6.149 33,962,932 -0.21(-3.31%)
Mar 23, 2000 6.314 6.457 6.160 6.359 31,191,344 +0.05(+0.73%)
Mar 22, 2000 6.128 6.340 6.122 6.314 30,889,180 +0.19(+3.04%)
Mar 21, 2000 6.206 6.206 5.995 6.128 42,503,448 -0.09(-1.47%)
Mar 20, 2000 6.003 6.340 5.973 6.219 42,774,352 +0.22(+3.60%)
Mar 17, 2000 5.744 6.182 5.744 6.003 80,506,824 +0.26(+4.51%)
Mar 16, 2000 5.701 5.744 5.355 5.744 88,833,160 +0.04(+0.76%)
Mar 15, 2000 6.036 6.084 5.606 5.701 61,366,208 -0.33(-5.55%)
Mar 14, 2000 6.327 6.478 6.036 6.036 38,050,848 -0.29(-4.61%)
Mar 13, 2000 6.346 6.451 6.122 6.327 37,803,096 -0.02(-0.30%)
Mar 10, 2000 6.559 6.716 6.305 6.346 38,252,292 -0.21(-3.25%)
Mar 09, 2000 6.106 6.643 6.106 6.559 53,042,188 +0.48(+7.81%)
Mar 08, 2000 6.176 6.227 6.033 6.084 46,473,276 -0.09(-1.48%)
Mar 07, 2000 6.327 6.527 6.133 6.176 69,912,512 -0.15(-2.39%)
Mar 06, 2000 5.987 6.567 5.909 6.327 70,553,888 +0.34(+5.68%)
Mar 03, 2000 5.790 6.041 5.790 5.987 51,438,744 +0.20(+3.46%)
Mar 02, 2000 5.771 5.830 5.712 5.787 28,470,698 +0.02(+0.28%)
Mar 01, 2000 5.809 5.949 5.709 5.771 44,157,832 -0.04(-0.65%)
Feb 29, 2000 5.566 5.971 5.515 5.809 62,469,520 +0.24(+4.36%)
Feb 28, 2000 5.382 5.582 5.288 5.566 57,483,212 +0.18(+3.42%)
Feb 25, 2000 5.593 5.593 5.380 5.382 44,297,916 -0.21(-3.77%)
Feb 24, 2000 5.633 5.633 5.485 5.593 43,662,324 -0.05(-0.96%)
Feb 23, 2000 5.528 5.658 5.415 5.647 40,163,692 +0.12(+2.15%)
Feb 22, 2000 5.571 5.582 5.401 5.528 44,295,600 -0.04(-0.78%)
Feb 18, 2000 5.528 5.631 5.509 5.571 64,897,260 +0.04(+0.78%)
Feb 17, 2000 5.550 5.550 5.339 5.528 61,146,244 -0.13(-2.29%)
Feb 16, 2000 5.423 5.701 5.423 5.658 58,584,204 +0.27(+5.01%)
Feb 15, 2000 5.312 5.455 5.266 5.388 47,862,540 +0.08(+1.42%)
Feb 14, 2000 5.242 5.366 5.204 5.312 38,005,696 +0.07(+1.34%)
Feb 11, 2000 5.442 5.442 5.177 5.242 32,320,124 -0.20(-3.67%)
Feb 10, 2000 5.355 5.463 5.317 5.442 29,305,416 +0.09(+1.61%)
Feb 09, 2000 5.364 5.485 5.282 5.355 47,875,276 -0.01(-0.15%)
Feb 08, 2000 5.506 5.506 5.291 5.364 54,666,472 -0.19(-3.35%)
Feb 07, 2000 5.096 5.571 5.061 5.550 72,846,184 +0.45(+8.90%)
Feb 04, 2000 4.939 5.166 4.939 5.096 53,389,504 +0.19(+3.96%)
Feb 03, 2000 4.794 5.031 4.794 4.902 45,967,352 +0.13(+2.66%)
Feb 02, 2000 4.597 4.867 4.597 4.775 39,613,772 +0.21(+4.49%)
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.