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 (%)
Jan 31, 2000 4.697 4.743 4.486 4.675 32,188,138 -0.02(-0.46%)
Jan 28, 2000 4.686 4.832 4.632 4.697 34,179,276 +0.01(+0.23%)
Jan 27, 2000 4.697 4.921 4.621 4.686 52,379,668 -0.01(-0.23%)
Jan 26, 2000 4.805 4.805 4.621 4.697 42,896,292 -0.17(-3.44%)
Jan 25, 2000 4.881 4.891 4.659 4.864 42,045,428 -0.02(-0.34%)
Jan 24, 2000 4.886 4.954 4.824 4.881 33,014,692 -0.01(-0.11%)
Jan 21, 2000 5.015 5.032 4.878 4.886 33,974,376 -0.13(-2.58%)
Jan 20, 2000 5.010 5.091 4.875 5.015 35,599,700 +0.01(+0.10%)
Jan 19, 2000 4.905 5.026 4.810 5.010 40,288,136 +0.11(+2.15%)
Jan 18, 2000 4.859 5.032 4.792 4.905 37,362,780 +0.05(+0.94%)
Jan 14, 2000 4.870 4.964 4.794 4.859 33,128,140 -0.01(-0.22%)
Jan 13, 2000 4.853 4.891 4.740 4.870 30,771,188 +0.02(+0.34%)
Jan 12, 2000 4.689 4.886 4.586 4.853 38,343,300 +0.16(+3.51%)
Jan 11, 2000 4.797 4.827 4.648 4.689 27,483,496 -0.11(-2.25%)
Jan 10, 2000 4.635 4.827 4.635 4.797 40,098,280 +0.31(+6.92%)
Jan 07, 2000 4.365 4.578 4.365 4.486 42,855,776 +0.12(+2.84%)
Jan 06, 2000 4.656 4.656 4.362 4.362 41,964,396 -0.30(-6.37%)
Jan 05, 2000 4.689 4.773 4.503 4.659 58,894,856 -0.03(-0.64%)
Jan 04, 2000 4.989 4.989 4.656 4.689 42,719,176 -0.38(-7.56%)
Jan 03, 2000 4.913 5.132 4.891 5.072 48,289,732 +0.16(+3.24%)
Dec 31, 1999 4.978 4.983 4.913 4.913 8,006,227 -0.06(-1.30%)
Dec 30, 1999 4.924 5.094 4.924 4.978 23,986,270 +0.07(+1.43%)
Dec 29, 1999 4.824 5.005 4.824 4.907 25,412,480 +0.10(+2.08%)
Dec 28, 1999 4.697 4.875 4.697 4.808 20,844,438 +0.12(+2.59%)
Dec 27, 1999 4.864 4.900 4.673 4.686 28,921,282 -0.18(-3.66%)
Dec 23, 1999 4.656 4.875 4.656 4.864 32,180,034 +0.25(+5.31%)
Dec 22, 1999 4.670 4.670 4.557 4.619 24,355,556 -0.08(-1.66%)
Dec 21, 1999 4.580 4.705 4.494 4.697 24,654,226 +0.12(+2.57%)
Dec 20, 1999 4.546 4.681 4.454 4.580 27,368,888 +0.03(+0.74%)
Dec 17, 1999 4.605 4.684 4.540 4.546 54,105,708 -0.06(-1.28%)
Dec 16, 1999 4.368 4.611 4.352 4.605 50,256,560 +0.24(+5.44%)
Dec 15, 1999 4.465 4.465 4.279 4.368 49,572,396 -0.10(-2.18%)
Dec 14, 1999 4.565 4.565 4.427 4.465 47,106,624 -0.19(-4.04%)
Dec 13, 1999 4.708 4.729 4.540 4.653 49,382,544 -0.06(-1.17%)
Dec 10, 1999 4.773 4.810 4.673 4.708 53,723,688 -0.06(-1.36%)
Dec 09, 1999 4.743 4.872 4.665 4.773 63,936,372 +0.03(+0.63%)
Dec 08, 1999 4.635 4.770 4.635 4.743 49,238,996 +0.15(+3.27%)
Dec 07, 1999 4.522 4.745 4.462 4.593 50,138,480 +0.07(+1.57%)
Dec 06, 1999 4.535 4.656 4.395 4.522 40,951,460 -0.01(-0.30%)
Dec 03, 1999 4.416 4.630 4.416 4.535 68,074,928 +0.23(+5.26%)
Dec 02, 1999 4.233 4.378 4.233 4.308 65,788,596 +0.14(+3.37%)
Dec 01, 1999 4.106 4.214 4.106 4.168 45,437,312 +0.07(+1.72%)
Nov 30, 1999 4.146 4.289 4.082 4.098 46,459,504 -0.05(-1.18%)
Nov 29, 1999 4.119 4.214 4.098 4.146 33,358,510 +0.03(+0.66%)
Nov 26, 1999 4.206 4.252 4.114 4.119 16,544,969 -0.09(-2.05%)
Nov 24, 1999 4.063 4.216 4.030 4.206 44,545,928 +0.14(+3.52%)
Nov 23, 1999 4.052 4.101 4.038 4.063 46,684,088 +0.01(+0.27%)
Nov 22, 1999 4.044 4.092 4.028 4.052 56,808,792 +0.01(+0.20%)
Nov 19, 1999 4.073 4.122 4.006 4.044 85,632,832 -0.03(-0.73%)
Nov 18, 1999 3.676 4.090 3.676 4.073 248,139,808 +0.57(+16.43%)
Nov 17, 1999 3.288 3.509 3.248 3.498 71,114,888 +0.21(+6.41%)
Nov 16, 1999 3.223 3.288 3.215 3.288 50,160,476 +0.06(+2.01%)
Nov 15, 1999 3.307 3.307 3.220 3.223 45,766,080 -0.09(-2.70%)
Nov 12, 1999 3.188 3.312 3.164 3.312 50,782,128 +0.12(+3.90%)
Nov 11, 1999 3.196 3.239 3.164 3.188 45,437,312 -0.01(-0.26%)
Nov 10, 1999 3.356 3.358 3.158 3.196 73,432,480 -0.16(-4.75%)
Nov 09, 1999 3.428 3.474 3.339 3.356 33,555,308 -0.07(-2.12%)
Nov 08, 1999 3.374 3.442 3.374 3.428 28,747,636 +0.08(+2.25%)
Nov 05, 1999 3.345 3.450 3.345 3.353 48,492,320 +0.04(+1.21%)
Nov 04, 1999 3.188 3.323 3.188 3.312 50,771,708 +0.14(+4.53%)
Nov 03, 1999 3.121 3.194 3.102 3.169 47,936,652 +0.05(+1.55%)
Nov 02, 1999 3.223 3.242 3.118 3.121 48,327,932 -0.10(-3.18%)
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.