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

HP Inc (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 (%)
Apr 30, 2001 4.867 5.030 4.819 4.874 34,700,328 +0.01(+0.14%)
Apr 27, 2001 4.814 4.929 4.814 4.867 30,152,440 +0.08(+1.57%)
Apr 26, 2001 5.006 5.040 4.792 4.792 45,139,416 -0.21(-4.28%)
Apr 25, 2001 5.044 5.097 4.896 5.006 38,573,936 -0.04(-0.75%)
Apr 24, 2001 5.308 5.358 4.972 5.044 39,577,776 -0.26(-4.97%)
Apr 23, 2001 5.318 5.318 5.188 5.308 29,858,462 -0.13(-2.33%)
Apr 20, 2001 5.572 5.589 5.320 5.435 47,310,412 -0.14(-2.46%)
Apr 19, 2001 5.469 5.606 5.143 5.572 79,630,344 +0.10(+1.88%)
Apr 18, 2001 5.121 5.829 5.121 5.469 88,115,424 +0.45(+9.06%)
Apr 17, 2001 5.142 5.220 4.790 5.015 44,730,532 -0.13(-2.47%)
Apr 16, 2001 5.208 5.208 5.059 5.142 25,337,406 -0.11(-2.06%)
Apr 12, 2001 5.186 5.263 5.083 5.250 29,316,006 +0.06(+1.22%)
Apr 11, 2001 5.114 5.392 5.061 5.186 42,525,708 +0.07(+1.41%)
Apr 10, 2001 4.958 5.186 4.958 5.114 54,460,928 +0.23(+4.67%)
Apr 09, 2001 4.929 5.195 4.866 4.886 36,407,608 -0.04(-0.87%)
Apr 06, 2001 5.140 5.140 4.888 4.929 45,201,244 -0.35(-6.56%)
Apr 05, 2001 4.972 5.339 4.972 5.275 38,475,364 +0.57(+12.09%)
Apr 04, 2001 4.699 4.800 4.488 4.706 45,145,248 +0.01(+0.15%)
Apr 03, 2001 4.895 4.895 4.612 4.699 56,763,160 -0.26(-5.22%)
Apr 02, 2001 5.361 5.388 4.860 4.958 40,315,048 -0.40(-7.52%)
Mar 30, 2001 5.253 5.421 5.159 5.361 25,494,892 +0.11(+2.06%)
Mar 29, 2001 5.198 5.438 5.059 5.253 23,435,306 +0.05(+1.06%)
Mar 28, 2001 5.455 5.455 5.118 5.198 38,471,280 -0.34(-6.07%)
Mar 27, 2001 5.426 5.604 5.400 5.534 35,472,600 +0.11(+1.99%)
Mar 26, 2001 5.358 5.503 5.358 5.426 28,135,434 +0.08(+1.54%)
Mar 23, 2001 5.296 5.483 5.231 5.344 40,663,272 +0.05(+0.91%)
Mar 22, 2001 5.015 5.358 5.015 5.296 45,466,640 +0.28(+5.68%)
Mar 21, 2001 5.025 5.214 4.800 5.011 34,059,296 -0.01(-0.27%)
Mar 20, 2001 5.229 5.400 5.023 5.025 34,291,444 -0.20(-3.90%)
Mar 19, 2001 4.835 5.265 4.835 5.229 39,943,496 +0.41(+8.54%)
Mar 16, 2001 5.263 5.315 4.818 4.818 82,144,312 -0.45(-8.47%)
Mar 15, 2001 5.306 5.442 5.253 5.263 30,001,952 -0.04(-0.81%)
Mar 14, 2001 5.418 5.529 5.188 5.306 42,848,264 -0.11(-2.06%)
Mar 13, 2001 5.178 5.435 5.178 5.418 36,534,184 +0.29(+5.76%)
Mar 12, 2001 5.186 5.512 5.104 5.123 43,595,456 -0.06(-1.22%)
Mar 09, 2001 5.430 5.430 5.124 5.186 35,693,084 -0.24(-4.48%)
Mar 08, 2001 5.546 5.555 5.332 5.430 30,131,442 -0.12(-2.10%)
Mar 07, 2001 5.512 5.639 5.488 5.546 34,878,232 +0.03(+0.62%)
Mar 06, 2001 5.368 5.658 5.368 5.512 40,690,104 +0.30(+5.83%)
Mar 05, 2001 5.075 5.298 5.075 5.208 24,423,394 +0.15(+2.91%)
Mar 02, 2001 4.972 5.272 4.835 5.061 50,256,592 +0.09(+1.79%)
Mar 01, 2001 4.946 5.058 4.732 4.972 56,529,844 +0.03(+0.52%)
Feb 28, 2001 4.903 5.039 4.804 4.946 55,379,604 +0.04(+0.87%)
Feb 27, 2001 5.135 5.135 4.878 4.903 51,233,016 -0.24(-4.67%)
Feb 26, 2001 5.143 5.275 5.042 5.143 49,810,964 +0.00(+0.00%)
Feb 23, 2001 5.104 5.186 4.878 5.143 52,106,780 +0.04(+0.77%)
Feb 22, 2001 5.145 5.298 5.058 5.104 61,245,136 -0.04(-0.80%)
Feb 21, 2001 5.229 5.484 5.143 5.145 49,404,412 -0.08(-1.61%)
Feb 20, 2001 5.584 5.584 5.143 5.229 65,292,568 -0.45(-7.94%)
Feb 16, 2001 5.743 5.743 5.366 5.680 71,729,136 -0.55(-8.86%)
Feb 15, 2001 5.896 6.343 5.880 6.232 58,762,668 +0.34(+5.70%)
Feb 14, 2001 5.692 5.915 5.589 5.896 37,985,984 +0.20(+3.58%)
Feb 13, 2001 5.666 5.863 5.666 5.692 39,280,880 +0.10(+1.84%)
Feb 12, 2001 5.743 5.784 5.512 5.589 36,244,872 -0.15(-2.69%)
Feb 09, 2001 5.970 5.970 5.639 5.743 35,753,744 -0.23(-3.85%)
Feb 08, 2001 6.172 6.189 5.949 5.973 33,680,160 -0.20(-3.22%)
Feb 07, 2001 6.307 6.307 6.100 6.172 28,353,582 -0.14(-2.17%)
Feb 06, 2001 6.052 6.412 6.043 6.309 30,983,040 +0.26(+4.25%)
Feb 05, 2001 6.120 6.120 5.896 6.052 26,414,736 -0.08(-1.26%)
Feb 02, 2001 6.319 6.385 6.129 6.129 26,799,122 -0.19(-3.01%)
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.