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: 7:00 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 (%)
Aug 31, 2000 5.124 5.208 5.124 5.171 35,939,740 +0.11(+2.24%)
Aug 30, 2000 5.141 5.170 5.041 5.058 23,386,262 -0.08(-1.62%)
Aug 29, 2000 5.143 5.205 5.098 5.141 30,609,672 -0.00(-0.05%)
Aug 28, 2000 5.090 5.205 5.031 5.143 35,145,304 +0.05(+1.05%)
Aug 25, 2000 5.116 5.116 5.028 5.090 26,065,876 -0.05(-0.93%)
Aug 24, 2000 4.940 5.138 4.940 5.138 36,190,552 +0.21(+4.23%)
Aug 23, 2000 4.846 4.959 4.760 4.929 36,769,172 +0.08(+1.72%)
Aug 22, 2000 4.771 4.908 4.771 4.846 42,198,396 +0.09(+1.86%)
Aug 21, 2000 4.800 4.841 4.741 4.758 36,131,056 -0.04(-0.89%)
Aug 18, 2000 4.666 4.843 4.653 4.800 85,565,696 +0.13(+2.87%)
Aug 17, 2000 4.758 4.758 4.586 4.666 144,661,888 -0.12(-2.46%)
Aug 16, 2000 4.758 4.824 4.640 4.784 51,885,604 +0.03(+0.56%)
Aug 15, 2000 4.859 4.859 4.704 4.758 31,535,930 -0.15(-3.06%)
Aug 14, 2000 4.715 4.908 4.712 4.908 26,637,496 +0.19(+4.09%)
Aug 11, 2000 4.752 4.752 4.672 4.715 26,345,854 -0.10(-2.00%)
Aug 10, 2000 4.875 4.918 4.806 4.811 21,180,274 -0.06(-1.32%)
Aug 09, 2000 4.964 5.012 4.800 4.875 26,109,040 -0.09(-1.78%)
Aug 08, 2000 4.942 5.004 4.851 4.964 30,427,688 +0.02(+0.43%)
Aug 07, 2000 4.790 4.961 4.760 4.942 35,357,620 +0.15(+3.19%)
Aug 04, 2000 4.800 4.918 4.677 4.790 23,859,890 -0.01(-0.22%)
Aug 03, 2000 4.822 4.830 4.640 4.800 37,632,432 -0.02(-0.44%)
Aug 02, 2000 4.623 4.929 4.597 4.822 59,112,516 +0.20(+4.29%)
Aug 01, 2000 4.683 4.768 4.586 4.623 27,819,234 -0.06(-1.26%)
Jul 31, 2000 4.597 4.800 4.533 4.683 59,563,980 +0.09(+1.86%)
Jul 28, 2000 4.543 4.674 4.415 4.597 57,043,020 +0.05(+1.18%)
Jul 27, 2000 4.704 4.704 4.468 4.543 56,763,040 -0.17(-3.64%)
Jul 26, 2000 4.945 5.023 4.693 4.715 90,899,264 -0.23(-4.65%)
Jul 25, 2000 5.092 5.122 4.921 4.945 68,756,568 -0.15(-2.90%)
Jul 24, 2000 5.315 5.331 5.031 5.092 40,454,372 -0.22(-4.19%)
Jul 21, 2000 5.553 5.553 5.165 5.315 87,473,040 -0.26(-4.62%)
Jul 20, 2000 5.564 5.674 5.486 5.572 29,304,280 +0.01(+0.15%)
Jul 19, 2000 5.615 5.674 5.550 5.564 27,546,256 -0.05(-0.91%)
Jul 18, 2000 5.735 5.735 5.596 5.615 27,016,632 -0.16(-2.80%)
Jul 17, 2000 5.735 5.816 5.658 5.777 28,117,876 +0.04(+0.72%)
Jul 14, 2000 5.781 5.837 5.700 5.735 38,230,884 -0.05(-0.79%)
Jul 13, 2000 5.502 5.794 5.489 5.781 43,772,100 +0.28(+5.06%)
Jul 12, 2000 5.427 5.583 5.400 5.502 43,411,628 +0.08(+1.39%)
Jul 11, 2000 5.301 5.441 5.261 5.427 40,482,368 +0.13(+2.37%)
Jul 10, 2000 5.347 5.349 5.229 5.301 25,145,452 -0.05(-0.85%)
Jul 07, 2000 5.076 5.358 5.076 5.347 42,232,224 +0.27(+5.39%)
Jul 06, 2000 5.127 5.218 4.953 5.073 50,472,888 -0.05(-1.05%)
Jul 05, 2000 5.325 5.331 5.127 5.127 32,375,862 -0.20(-3.73%)
Jul 03, 2000 5.352 5.355 5.277 5.325 11,736,877 -0.03(-0.50%)
Jun 30, 2000 5.141 5.357 5.141 5.352 49,796,276 +0.22(+4.28%)
Jun 29, 2000 5.306 5.312 5.100 5.133 53,950,436 -0.17(-3.27%)
Jun 28, 2000 5.148 5.352 5.148 5.306 53,140,836 +0.31(+6.16%)
Jun 27, 2000 5.143 5.240 4.998 4.998 33,270,622 -0.14(-2.82%)
Jun 26, 2000 5.058 5.221 5.058 5.143 24,984,464 +0.12(+2.46%)
Jun 23, 2000 5.082 5.143 5.001 5.020 27,784,236 -0.06(-1.21%)
Jun 22, 2000 5.122 5.213 5.060 5.082 41,690,936 -0.04(-0.79%)
Jun 21, 2000 4.993 5.141 4.934 5.122 30,029,886 +0.13(+2.58%)
Jun 20, 2000 5.049 5.162 4.974 4.993 30,004,222 -0.06(-1.11%)
Jun 19, 2000 4.897 5.122 4.897 5.049 33,416,444 +0.16(+3.29%)
Jun 16, 2000 5.012 5.012 4.886 4.889 45,936,092 -0.13(-2.51%)
Jun 15, 2000 4.908 5.141 4.908 5.015 49,385,644 +0.13(+2.63%)
Jun 14, 2000 5.100 5.124 4.886 4.886 58,588,728 -0.21(-4.20%)
Jun 13, 2000 5.167 5.167 5.015 5.100 102,346,832 -0.30(-5.56%)
Jun 12, 2000 5.475 5.475 5.339 5.400 38,081,564 -0.09(-1.56%)
Jun 09, 2000 5.459 5.591 5.459 5.486 48,182,908 +0.09(+1.69%)
Jun 08, 2000 5.253 5.478 5.165 5.395 60,326,920 +0.14(+2.70%)
Jun 07, 2000 5.058 5.336 5.015 5.253 61,212,348 +0.20(+3.86%)
Jun 06, 2000 5.138 5.138 4.972 5.058 54,834,700 -0.10(-1.92%)
Jun 05, 2000 5.915 5.915 4.899 5.157 65,338,508 -0.94(-15.35%)
Jun 02, 2000 5.754 6.231 5.746 6.092 67,713,648 +0.34(+5.87%)
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.