Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
HP Inc
(NY:
HPQ
)
31.19
+0.12 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2000
5.955
5.990
5.796
5.831
28,667,760
-0.12(-2.09%)
Apr 27, 2000
6.052
6.052
5.844
5.955
43,574,668
-0.12(-1.91%)
Apr 26, 2000
6.017
6.217
5.971
6.071
46,684,088
+0.05(+0.90%)
Apr 25, 2000
5.772
6.047
5.772
6.017
45,032,136
+0.30(+5.29%)
Apr 24, 2000
5.969
5.969
5.623
5.715
47,163,348
-0.31(-5.15%)
Apr 20, 2000
5.866
6.044
5.842
6.025
34,674,744
+0.16(+2.72%)
Apr 19, 2000
6.006
6.023
5.809
5.866
39,137,440
-0.14(-2.34%)
Apr 18, 2000
5.777
6.090
5.734
6.006
61,749,596
+0.23(+3.97%)
Apr 17, 2000
5.315
5.777
5.315
5.777
64,846,276
+0.46(+8.74%)
Apr 14, 2000
5.699
5.863
5.224
5.313
72,404,496
-0.39(-6.78%)
Apr 13, 2000
5.831
5.988
5.685
5.699
53,758,416
-0.13(-2.27%)
Apr 12, 2000
6.298
6.366
5.755
5.831
54,065,188
-0.47(-7.41%)
Apr 11, 2000
6.360
6.476
6.085
6.298
39,450,004
-0.06(-0.98%)
Apr 10, 2000
6.625
6.625
6.301
6.360
44,637,384
-0.38(-5.61%)
Apr 07, 2000
6.398
6.738
6.333
6.738
37,613,988
+0.34(+5.31%)
Apr 06, 2000
6.176
6.417
6.176
6.398
40,758,136
+0.26(+4.32%)
Apr 05, 2000
5.966
6.401
5.917
6.133
61,949,864
+0.17(+2.80%)
Apr 04, 2000
5.725
6.039
5.572
5.966
56,502,020
+0.24(+4.20%)
Apr 03, 2000
5.725
5.896
5.626
5.725
41,420,304
+0.00(+0.00%)
Mar 31, 2000
5.647
5.939
5.615
5.725
45,100,436
+0.08(+1.38%)
Mar 30, 2000
5.831
5.831
5.620
5.647
38,828,352
-0.18(-3.15%)
Mar 29, 2000
6.077
6.079
5.782
5.831
44,484,572
-0.25(-4.04%)
Mar 28, 2000
6.314
6.341
6.047
6.077
30,679,734
-0.24(-3.76%)
Mar 27, 2000
6.204
6.430
6.204
6.314
26,764,602
+0.16(+2.68%)
Mar 24, 2000
6.360
6.463
6.049
6.150
33,960,484
-0.21(-3.31%)
Mar 23, 2000
6.314
6.457
6.160
6.360
31,189,096
+0.05(+0.73%)
Mar 22, 2000
6.128
6.341
6.122
6.314
30,886,952
+0.19(+3.04%)
Mar 21, 2000
6.206
6.206
5.995
6.128
42,500,380
-0.09(-1.47%)
Mar 20, 2000
6.004
6.341
5.974
6.220
42,771,268
+0.22(+3.60%)
Mar 17, 2000
5.744
6.182
5.744
6.004
80,501,024
+0.26(+4.51%)
Mar 16, 2000
5.701
5.744
5.356
5.744
88,826,760
+0.04(+0.76%)
Mar 15, 2000
6.036
6.085
5.607
5.701
61,361,784
-0.33(-5.55%)
Mar 14, 2000
6.328
6.479
6.036
6.036
38,048,104
-0.29(-4.61%)
Mar 13, 2000
6.347
6.452
6.122
6.328
37,800,368
-0.02(-0.30%)
Mar 10, 2000
6.560
6.716
6.306
6.347
38,249,532
-0.21(-3.25%)
Mar 09, 2000
6.106
6.643
6.106
6.560
53,038,364
+0.48(+7.81%)
Mar 08, 2000
6.176
6.228
6.033
6.085
46,469,924
-0.09(-1.48%)
Mar 07, 2000
6.328
6.528
6.133
6.176
69,907,472
-0.15(-2.39%)
Mar 06, 2000
5.988
6.568
5.909
6.328
70,548,808
+0.34(+5.68%)
Mar 03, 2000
5.790
6.042
5.790
5.988
51,435,036
+0.20(+3.46%)
Mar 02, 2000
5.772
5.831
5.712
5.788
28,468,646
+0.02(+0.28%)
Mar 01, 2000
5.809
5.950
5.709
5.772
44,154,648
-0.04(-0.65%)
Feb 29, 2000
5.566
5.971
5.515
5.809
62,465,016
+0.24(+4.36%)
Feb 28, 2000
5.383
5.582
5.288
5.566
57,479,064
+0.18(+3.42%)
Feb 25, 2000
5.593
5.593
5.380
5.383
44,294,720
-0.21(-3.77%)
Feb 24, 2000
5.634
5.634
5.485
5.593
43,659,176
-0.05(-0.96%)
Feb 23, 2000
5.529
5.658
5.415
5.647
40,160,796
+0.12(+2.15%)
Feb 22, 2000
5.572
5.582
5.402
5.529
44,292,404
-0.04(-0.78%)
Feb 18, 2000
5.529
5.631
5.509
5.572
64,892,584
+0.04(+0.78%)
Feb 17, 2000
5.550
5.550
5.339
5.529
61,141,832
-0.13(-2.29%)
Feb 16, 2000
5.423
5.701
5.423
5.658
58,579,980
+0.27(+5.01%)
Feb 15, 2000
5.313
5.455
5.267
5.388
47,859,088
+0.08(+1.42%)
Feb 14, 2000
5.242
5.367
5.205
5.313
38,002,956
+0.07(+1.34%)
Feb 11, 2000
5.442
5.442
5.177
5.242
32,317,794
-0.20(-3.67%)
Feb 10, 2000
5.356
5.464
5.318
5.442
29,303,302
+0.09(+1.61%)
Feb 09, 2000
5.364
5.485
5.283
5.356
47,871,824
-0.01(-0.15%)
Feb 08, 2000
5.507
5.507
5.291
5.364
54,662,532
-0.19(-3.35%)
Feb 07, 2000
5.097
5.572
5.062
5.550
72,840,928
+0.45(+8.90%)
Feb 04, 2000
4.940
5.167
4.940
5.097
53,385,656
+0.19(+3.96%)
Feb 03, 2000
4.794
5.032
4.794
4.902
45,964,036
+0.13(+2.66%)
Feb 02, 2000
4.597
4.867
4.597
4.775
39,610,916
+0.21(+4.49%)
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
.