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
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2000
5.372
5.372
5.164
5.191
42,327,892
-0.19(-3.46%)
May 30, 2000
5.167
5.388
5.167
5.377
28,541,576
+0.28(+5.40%)
May 26, 2000
5.021
5.180
4.948
5.102
26,693,986
+0.08(+1.61%)
May 25, 2000
5.123
5.267
4.967
5.021
43,532,996
-0.10(-2.00%)
May 24, 2000
5.202
5.202
4.889
5.123
60,365,060
-0.09(-1.72%)
May 23, 2000
5.302
5.396
5.183
5.213
30,570,916
-0.09(-1.68%)
May 22, 2000
5.450
5.483
5.118
5.302
42,867,352
-0.15(-2.73%)
May 19, 2000
5.688
5.690
5.386
5.450
38,233,324
-0.24(-4.18%)
May 18, 2000
5.617
5.728
5.610
5.688
38,468,328
+0.07(+1.25%)
May 17, 2000
5.852
5.852
5.539
5.617
64,255,880
-0.36(-6.09%)
May 16, 2000
5.812
6.112
5.812
5.982
52,728,116
+0.19(+3.36%)
May 15, 2000
5.682
5.809
5.504
5.788
32,802,844
+0.11(+1.85%)
May 12, 2000
5.664
5.982
5.664
5.682
36,536,228
+0.03(+0.52%)
May 11, 2000
5.453
5.674
5.348
5.653
37,510,960
+0.20(+3.67%)
May 10, 2000
5.699
5.699
5.294
5.453
42,867,352
-0.28(-4.94%)
May 09, 2000
5.850
5.850
5.671
5.736
23,129,616
-0.12(-2.12%)
May 08, 2000
5.904
5.904
5.763
5.861
19,116,084
-0.05(-0.78%)
May 05, 2000
5.707
5.995
5.647
5.906
28,062,314
+0.20(+3.50%)
May 04, 2000
5.723
5.744
5.509
5.707
33,532,156
-0.02(-0.28%)
May 03, 2000
5.890
5.890
5.572
5.723
39,922,320
-0.24(-4.03%)
May 02, 2000
6.004
6.133
5.960
5.963
29,438,746
-0.04(-0.68%)
May 01, 2000
5.831
6.114
5.723
6.004
44,401,224
+0.17(+2.96%)
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%)
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
.