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

HP Ord Shs (NY: HPQ )

36.32 +0.14 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2001 4.904 5.039 4.804 4.946 55,375,608 +0.04(+0.87%)
Feb 27, 2001 5.135 5.135 4.878 4.904 51,229,320 -0.24(-4.67%)
Feb 26, 2001 5.144 5.276 5.042 5.144 49,807,368 +0.00(+0.00%)
Feb 23, 2001 5.104 5.186 4.878 5.144 52,103,020 +0.04(+0.77%)
Feb 22, 2001 5.145 5.298 5.058 5.104 61,240,720 -0.04(-0.80%)
Feb 21, 2001 5.229 5.485 5.144 5.145 49,400,848 -0.08(-1.61%)
Feb 20, 2001 5.584 5.584 5.144 5.229 65,287,856 -0.45(-7.94%)
Feb 16, 2001 5.744 5.744 5.367 5.680 71,723,968 -0.55(-8.86%)
Feb 15, 2001 5.896 6.344 5.881 6.232 58,758,428 +0.34(+5.70%)
Feb 14, 2001 5.692 5.915 5.589 5.896 37,983,244 +0.20(+3.58%)
Feb 13, 2001 5.667 5.864 5.667 5.692 39,278,048 +0.10(+1.84%)
Feb 12, 2001 5.744 5.785 5.512 5.589 36,242,260 -0.15(-2.69%)
Feb 09, 2001 5.970 5.970 5.639 5.744 35,751,164 -0.23(-3.85%)
Feb 08, 2001 6.172 6.190 5.949 5.973 33,677,728 -0.20(-3.22%)
Feb 07, 2001 6.308 6.308 6.100 6.172 28,351,538 -0.14(-2.17%)
Feb 06, 2001 6.052 6.412 6.044 6.310 30,980,806 +0.26(+4.25%)
Feb 05, 2001 6.121 6.121 5.896 6.052 26,412,830 -0.08(-1.26%)
Feb 02, 2001 6.320 6.385 6.130 6.130 26,797,190 -0.19(-3.01%)
Feb 01, 2001 6.318 6.340 6.131 6.320 24,606,522 +0.00(+0.03%)
Jan 31, 2001 6.481 6.507 6.236 6.318 29,978,790 -0.16(-2.51%)
Jan 30, 2001 6.435 6.500 6.258 6.481 43,938,760 +0.05(+0.72%)
Jan 29, 2001 5.877 6.471 5.763 6.435 46,131,176 +0.53(+8.97%)
Jan 26, 2001 5.905 5.948 5.668 5.905 31,107,952 +0.00(+0.00%)
Jan 25, 2001 6.001 6.054 5.852 5.905 35,958,216 -0.10(-1.60%)
Jan 24, 2001 5.937 6.066 5.937 6.001 37,804,188 +0.12(+2.01%)
Jan 23, 2001 5.915 5.937 5.625 5.883 35,938,972 -0.03(-0.55%)
Jan 22, 2001 6.109 6.109 5.787 5.915 34,837,220 -0.21(-3.50%)
Jan 19, 2001 5.968 6.248 5.968 6.130 75,943,160 +0.18(+3.06%)
Jan 18, 2001 5.529 6.001 5.529 5.948 68,493,952 +0.53(+9.71%)
Jan 17, 2001 5.325 5.519 5.325 5.421 58,022,956 +0.21(+4.12%)
Jan 16, 2001 5.262 5.293 5.133 5.207 62,964,208 -0.05(-1.04%)
Jan 12, 2001 5.444 5.444 5.133 5.262 124,817,920 -0.29(-5.22%)
Jan 11, 2001 5.444 5.648 5.368 5.552 98,200,368 +0.11(+1.98%)
Jan 10, 2001 5.411 5.487 5.229 5.444 63,066,860 +0.03(+0.60%)
Jan 09, 2001 5.379 5.572 5.336 5.411 36,879,160 +0.03(+0.61%)
Jan 08, 2001 5.250 5.433 5.240 5.379 38,085,896 +0.13(+2.45%)
Jan 05, 2001 5.937 5.980 5.250 5.250 55,835,788 -0.69(-11.58%)
Jan 04, 2001 5.872 6.248 5.872 5.937 57,188,916 +0.10(+1.67%)
Jan 03, 2001 5.186 5.958 5.154 5.840 83,167,816 +0.65(+12.60%)
Jan 02, 2001 5.411 5.637 5.101 5.186 39,786,636 -0.22(-4.15%)
Dec 29, 2000 5.562 5.615 5.348 5.411 28,710,232 -0.15(-2.71%)
Dec 28, 2000 5.562 5.625 5.497 5.562 25,682,608 +0.00(+0.00%)
Dec 27, 2000 5.444 5.648 5.411 5.562 31,848,674 +0.12(+2.17%)
Dec 26, 2000 5.519 5.572 5.272 5.444 37,060,552 -0.08(-1.37%)
Dec 22, 2000 5.164 5.540 5.164 5.519 44,410,604 +0.48(+9.60%)
Dec 21, 2000 5.219 5.476 4.993 5.036 55,007,580 -0.18(-3.52%)
Dec 20, 2000 5.336 5.336 5.048 5.219 72,108,320 -0.15(-2.78%)
Dec 19, 2000 5.358 5.766 5.358 5.368 59,920,252 +0.03(+0.61%)
Dec 18, 2000 5.421 5.509 5.293 5.336 33,897,612 -0.09(-1.58%)
Dec 15, 2000 5.552 5.552 5.283 5.421 76,087,224 -0.32(-5.61%)
Dec 14, 2000 5.691 5.862 5.605 5.744 40,379,796 +0.05(+0.93%)
Dec 13, 2000 6.044 6.044 5.637 5.691 46,812,988 -0.35(-5.84%)
Dec 12, 2000 5.680 6.054 5.648 6.044 39,045,332 +0.36(+6.40%)
Dec 11, 2000 5.733 5.925 5.552 5.680 37,541,728 -0.05(-0.93%)
Dec 08, 2000 5.529 5.872 5.529 5.733 51,003,020 +0.38(+7.01%)
Dec 07, 2000 5.487 5.648 5.336 5.358 50,939,448 -0.13(-2.34%)
Dec 06, 2000 5.797 5.797 5.336 5.487 85,059,280 -0.51(-8.57%)
Dec 05, 2000 5.668 6.109 5.668 6.001 45,200,316 +0.34(+6.06%)
Dec 04, 2000 5.519 5.754 5.509 5.658 36,039,288 +0.14(+2.52%)
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.