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

HP Inc (NY: HPQ )

35.51 -0.94 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2001 6.481 6.506 6.235 6.318 29,980,954 -0.16(-2.51%)
Jan 30, 2001 6.434 6.499 6.258 6.481 43,941,928 +0.05(+0.72%)
Jan 29, 2001 5.877 6.470 5.762 6.434 46,134,504 +0.53(+8.97%)
Jan 26, 2001 5.904 5.947 5.668 5.904 31,110,196 +0.00(+0.00%)
Jan 25, 2001 6.000 6.054 5.851 5.904 35,960,812 -0.10(-1.60%)
Jan 24, 2001 5.937 6.066 5.937 6.000 37,806,916 +0.12(+2.01%)
Jan 23, 2001 5.915 5.937 5.625 5.882 35,941,564 -0.03(-0.55%)
Jan 22, 2001 6.108 6.108 5.786 5.915 34,839,736 -0.21(-3.50%)
Jan 19, 2001 5.968 6.247 5.968 6.129 75,948,640 +0.18(+3.06%)
Jan 18, 2001 5.529 6.000 5.529 5.947 68,498,896 +0.53(+9.71%)
Jan 17, 2001 5.325 5.519 5.325 5.421 58,027,144 +0.21(+4.12%)
Jan 16, 2001 5.262 5.292 5.133 5.207 62,968,752 -0.05(-1.04%)
Jan 12, 2001 5.443 5.443 5.133 5.262 124,826,920 -0.29(-5.22%)
Jan 11, 2001 5.443 5.647 5.368 5.551 98,207,456 +0.11(+1.98%)
Jan 10, 2001 5.411 5.486 5.229 5.443 63,071,408 +0.03(+0.60%)
Jan 09, 2001 5.378 5.572 5.335 5.411 36,881,824 +0.03(+0.61%)
Jan 08, 2001 5.250 5.433 5.239 5.378 38,088,644 +0.13(+2.45%)
Jan 05, 2001 5.937 5.980 5.250 5.250 55,839,816 -0.69(-11.58%)
Jan 04, 2001 5.872 6.247 5.872 5.937 57,193,044 +0.10(+1.67%)
Jan 03, 2001 5.186 5.958 5.154 5.839 83,173,816 +0.65(+12.59%)
Jan 02, 2001 5.411 5.637 5.100 5.186 39,789,508 -0.22(-4.15%)
Dec 29, 2000 5.562 5.615 5.347 5.411 28,712,304 -0.15(-2.71%)
Dec 28, 2000 5.562 5.625 5.496 5.562 25,684,460 +0.00(+0.00%)
Dec 27, 2000 5.443 5.647 5.411 5.562 31,850,972 +0.12(+2.17%)
Dec 26, 2000 5.519 5.572 5.272 5.443 37,063,224 -0.08(-1.37%)
Dec 22, 2000 5.164 5.539 5.164 5.519 44,413,808 +0.48(+9.60%)
Dec 21, 2000 5.219 5.476 4.992 5.035 55,011,548 -0.18(-3.52%)
Dec 20, 2000 5.335 5.335 5.047 5.219 72,113,528 -0.15(-2.78%)
Dec 19, 2000 5.358 5.766 5.358 5.368 59,924,576 +0.03(+0.61%)
Dec 18, 2000 5.421 5.508 5.292 5.335 33,900,060 -0.09(-1.58%)
Dec 15, 2000 5.551 5.551 5.282 5.421 76,092,712 -0.32(-5.61%)
Dec 14, 2000 5.690 5.862 5.604 5.743 40,382,712 +0.05(+0.93%)
Dec 13, 2000 6.043 6.043 5.637 5.690 46,816,368 -0.35(-5.84%)
Dec 12, 2000 5.680 6.054 5.647 6.043 39,048,152 +0.36(+6.40%)
Dec 11, 2000 5.733 5.925 5.551 5.680 37,544,436 -0.05(-0.93%)
Dec 08, 2000 5.529 5.872 5.529 5.733 51,006,700 +0.38(+7.01%)
Dec 07, 2000 5.486 5.647 5.335 5.358 50,943,124 -0.13(-2.34%)
Dec 06, 2000 5.796 5.796 5.335 5.486 85,065,416 -0.51(-8.57%)
Dec 05, 2000 5.668 6.108 5.668 6.000 45,203,580 +0.34(+6.06%)
Dec 04, 2000 5.519 5.754 5.508 5.658 36,041,888 +0.14(+2.52%)
Dec 01, 2000 5.476 5.882 5.476 5.519 45,452,640 +0.10(+1.80%)
Nov 30, 2000 5.776 5.776 5.229 5.421 98,630,920 -0.50(-8.51%)
Nov 29, 2000 5.947 6.139 5.904 5.925 38,848,664 -0.02(-0.37%)
Nov 28, 2000 6.119 6.119 5.894 5.947 34,161,372 -0.17(-2.80%)
Nov 27, 2000 6.108 6.333 6.108 6.119 37,937,572 +0.02(+0.37%)
Nov 24, 2000 6.023 6.172 6.023 6.096 26,719,796 +0.32(+5.55%)
Nov 22, 2000 5.819 5.904 5.690 5.776 40,095,732 -0.04(-0.74%)
Nov 21, 2000 5.925 6.066 5.808 5.819 35,914,148 -0.11(-1.79%)
Nov 20, 2000 6.108 6.215 5.882 5.925 47,207,168 -0.18(-3.00%)
Nov 17, 2000 6.011 6.290 6.011 6.108 58,504,856 +0.10(+1.63%)
Nov 16, 2000 6.054 6.119 5.925 6.011 52,936,796 -0.04(-0.71%)
Nov 15, 2000 6.343 6.354 5.937 6.054 57,978,732 -0.29(-4.57%)
Nov 14, 2000 5.915 6.419 5.915 6.343 90,833,536 +0.49(+8.41%)
Nov 13, 2000 6.086 6.086 5.594 5.851 220,831,296 -0.86(-12.78%)
Nov 10, 2000 7.039 7.039 6.472 6.709 67,458,312 -0.65(-8.87%)
Nov 09, 2000 7.672 7.672 7.137 7.362 52,855,136 -0.47(-6.02%)
Nov 08, 2000 8.133 8.176 7.811 7.833 29,091,440 -0.30(-3.69%)
Nov 07, 2000 7.876 8.209 7.811 8.133 23,616,126 +0.26(+3.27%)
Nov 06, 2000 7.929 8.058 7.758 7.876 23,700,702 -0.05(-0.67%)
Nov 03, 2000 7.725 8.229 7.533 7.929 42,341,972 +0.20(+2.64%)
Nov 02, 2000 7.629 8.025 7.629 7.725 37,934,656 +0.11(+1.40%)
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.