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

HP Inc (NY: HPQ )

27.66 -0.03 (-0.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Nov 30, 2000 5.820 5.820 5.269 5.463 97,875,440 -0.51(-8.51%)
Nov 29, 2000 5.993 6.187 5.950 5.971 38,551,096 -0.02(-0.37%)
Nov 28, 2000 6.166 6.166 5.940 5.993 33,899,708 -0.17(-2.80%)
Nov 27, 2000 6.156 6.382 6.156 6.166 37,646,984 +0.02(+0.37%)
Nov 24, 2000 6.069 6.220 6.069 6.144 26,515,130 +0.32(+5.55%)
Nov 22, 2000 5.864 5.950 5.734 5.820 39,788,612 -0.04(-0.74%)
Nov 21, 2000 5.971 6.112 5.853 5.864 35,639,060 -0.11(-1.79%)
Nov 20, 2000 6.156 6.263 5.928 5.971 46,845,576 -0.18(-3.00%)
Nov 17, 2000 6.057 6.339 6.057 6.156 58,056,728 +0.10(+1.63%)
Nov 16, 2000 6.100 6.166 5.971 6.057 52,531,320 -0.04(-0.71%)
Nov 15, 2000 6.392 6.403 5.983 6.100 57,534,632 -0.29(-4.57%)
Nov 14, 2000 5.960 6.468 5.960 6.392 90,137,784 +0.50(+8.41%)
Nov 13, 2000 6.133 6.133 5.637 5.896 219,139,808 -0.86(-12.78%)
Nov 10, 2000 7.094 7.094 6.522 6.760 66,941,604 -0.66(-8.87%)
Nov 09, 2000 7.731 7.731 7.192 7.419 52,450,284 -0.48(-6.02%)
Nov 08, 2000 8.196 8.239 7.871 7.894 28,868,610 -0.30(-3.69%)
Nov 07, 2000 7.937 8.272 7.871 8.196 23,435,234 +0.26(+3.27%)
Nov 06, 2000 7.990 8.120 7.818 7.937 23,519,162 -0.05(-0.67%)
Nov 03, 2000 7.785 8.293 7.591 7.990 42,017,648 +0.21(+2.64%)
Nov 02, 2000 7.688 8.087 7.688 7.785 37,644,088 +0.11(+1.40%)
Nov 01, 2000 7.980 7.980 7.495 7.678 39,581,976 -0.36(-4.43%)
Oct 31, 2000 7.914 8.250 7.774 8.034 40,370,904 +0.12(+1.51%)
Oct 30, 2000 8.034 8.034 7.526 7.914 28,861,664 +4.15(+110.16%)
Oct 27, 2000 3.766 4.060 3.766 3.766 80,966,392 +0.05(+1.38%)
Oct 26, 2000 3.749 3.885 3.558 3.714 69,637,744 -0.03(-0.93%)
Oct 25, 2000 3.979 3.979 3.714 3.749 58,032,416 -0.25(-6.15%)
Oct 24, 2000 4.249 4.300 3.914 3.995 64,583,492 -0.25(-5.97%)
Oct 23, 2000 4.146 4.311 4.108 4.249 41,735,184 +0.10(+2.47%)
Oct 20, 2000 3.928 4.176 3.849 4.146 54,180,952 +0.22(+5.56%)
Oct 19, 2000 3.717 3.974 3.717 3.928 80,342,424 +0.23(+6.29%)
Oct 18, 2000 3.885 3.885 3.682 3.695 75,452,560 -0.21(-5.46%)
Oct 17, 2000 4.003 4.087 3.817 3.909 47,533,792 -0.09(-2.36%)
Oct 16, 2000 3.917 4.103 3.917 4.003 43,619,816 +0.09(+2.28%)
Oct 13, 2000 3.666 3.952 3.666 3.914 71,085,952 +0.30(+8.28%)
Oct 12, 2000 3.695 3.868 3.563 3.615 72,144,032 -0.08(-2.19%)
Oct 11, 2000 3.857 3.857 3.622 3.695 71,362,624 -0.17(-4.34%)
Oct 10, 2000 3.928 4.009 3.803 3.863 57,393,400 -0.06(-1.65%)
Oct 09, 2000 3.820 4.006 3.820 3.928 45,891,104 +0.16(+4.30%)
Oct 06, 2000 3.812 3.922 3.733 3.766 80,954,816 -0.05(-1.20%)
Oct 05, 2000 4.017 4.017 3.725 3.812 113,905,840 -0.32(-7.71%)
Oct 04, 2000 4.038 4.233 4.038 4.130 57,492,956 +0.09(+2.27%)
Oct 03, 2000 4.052 4.222 4.017 4.038 57,348,252 -0.01(-0.33%)
Oct 02, 2000 4.190 4.273 4.044 4.052 63,239,476 -0.14(-3.29%)
Sep 29, 2000 4.449 4.449 4.133 4.190 102,168,544 -0.29(-6.56%)
Sep 28, 2000 4.470 4.640 4.465 4.484 48,391,604 +0.01(+0.30%)
Sep 27, 2000 4.238 4.492 4.238 4.470 94,370,688 +0.23(+5.48%)
Sep 26, 2000 4.270 4.446 4.233 4.238 64,287,136 -0.03(-0.76%)
Sep 25, 2000 4.500 4.597 4.200 4.270 50,478,824 -0.23(-5.11%)
Sep 22, 2000 4.146 4.508 4.146 4.500 96,595,672 +0.40(+9.67%)
Sep 21, 2000 4.421 4.484 4.060 4.103 50,343,384 -0.32(-7.20%)
Sep 20, 2000 4.578 4.578 4.333 4.421 62,434,916 -0.18(-3.88%)
Sep 19, 2000 4.462 4.600 4.462 4.600 51,910,824 +0.15(+3.40%)
Sep 18, 2000 4.449 4.562 4.389 4.449 52,736,220 +0.00(+0.00%)
Sep 15, 2000 4.621 4.621 4.406 4.449 80,275,280 -0.23(-4.85%)
Sep 14, 2000 4.540 4.675 4.540 4.675 54,978,568 +0.14(+3.10%)
Sep 13, 2000 4.697 4.697 4.529 4.535 85,981,280 -0.26(-5.41%)
Sep 12, 2000 4.862 4.862 4.665 4.794 69,123,752 -0.13(-2.63%)
Sep 11, 2000 5.107 5.107 4.905 4.924 58,950,424 -0.30(-5.79%)
Sep 08, 2000 5.348 5.372 5.226 5.226 26,715,980 -0.12(-2.27%)
Sep 07, 2000 5.207 5.410 5.207 5.348 35,530,240 +0.16(+3.17%)
Sep 06, 2000 5.310 5.334 5.161 5.183 28,348,252 -0.13(-2.39%)
Sep 05, 2000 5.399 5.426 5.285 5.310 29,291,726 -0.09(-1.65%)
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.