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
)
35.93
+0.42 (+1.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Jun 30, 2000
5.141
5.357
5.141
5.352
49,796,380
+0.22(+4.28%)
Jun 29, 2000
5.306
5.312
5.100
5.133
53,950,552
-0.17(-3.27%)
Jun 28, 2000
5.148
5.352
5.148
5.306
53,140,948
+0.31(+6.16%)
Jun 27, 2000
5.143
5.240
4.998
4.998
33,270,692
-0.14(-2.82%)
Jun 26, 2000
5.058
5.221
5.058
5.143
24,984,516
+0.12(+2.46%)
Jun 23, 2000
5.082
5.143
5.001
5.020
27,784,294
-0.06(-1.21%)
Jun 22, 2000
5.122
5.213
5.060
5.082
41,691,024
-0.04(-0.79%)
Jun 21, 2000
4.993
5.141
4.934
5.122
30,029,950
+0.13(+2.58%)
Jun 20, 2000
5.049
5.162
4.974
4.993
30,004,284
-0.06(-1.11%)
Jun 19, 2000
4.897
5.122
4.897
5.049
33,416,514
+0.16(+3.29%)
Jun 16, 2000
5.012
5.012
4.886
4.889
45,936,188
-0.13(-2.51%)
Jun 15, 2000
4.908
5.141
4.908
5.015
49,385,748
+0.13(+2.63%)
Jun 14, 2000
5.100
5.124
4.886
4.886
58,588,848
-0.21(-4.20%)
Jun 13, 2000
5.167
5.167
5.015
5.100
102,347,040
-0.30(-5.56%)
Jun 12, 2000
5.475
5.475
5.339
5.400
38,081,644
-0.09(-1.56%)
Jun 09, 2000
5.459
5.591
5.459
5.486
48,183,008
+0.09(+1.69%)
Jun 08, 2000
5.253
5.478
5.165
5.395
60,327,044
+0.14(+2.70%)
Jun 07, 2000
5.058
5.336
5.015
5.253
61,212,472
+0.20(+3.86%)
Jun 06, 2000
5.138
5.138
4.972
5.058
54,834,812
-0.10(-1.92%)
Jun 05, 2000
5.915
5.915
4.899
5.157
65,338,648
-0.94(-15.35%)
Jun 02, 2000
5.754
6.231
5.746
6.092
67,713,792
+0.34(+5.87%)
Jun 01, 2000
5.331
5.784
5.331
5.754
83,523,200
+0.60(+11.70%)
May 31, 2000
5.331
5.331
5.124
5.151
42,654,612
-0.18(-3.46%)
May 30, 2000
5.127
5.347
5.127
5.336
28,761,884
+0.27(+5.40%)
May 26, 2000
4.983
5.141
4.910
5.063
26,900,032
+0.08(+1.61%)
May 25, 2000
5.084
5.226
4.929
4.983
43,869,016
-0.10(-2.00%)
May 24, 2000
5.162
5.162
4.851
5.084
60,831,004
-0.09(-1.72%)
May 23, 2000
5.261
5.355
5.143
5.173
30,806,888
-0.09(-1.68%)
May 22, 2000
5.409
5.441
5.079
5.261
43,198,236
-0.15(-2.73%)
May 19, 2000
5.644
5.647
5.344
5.409
38,528,440
-0.24(-4.18%)
May 18, 2000
5.574
5.685
5.567
5.644
38,765,256
+0.07(+1.25%)
May 17, 2000
5.808
5.808
5.497
5.574
64,751,860
-0.36(-6.09%)
May 16, 2000
5.767
6.065
5.767
5.936
53,135,116
+0.19(+3.36%)
May 15, 2000
5.639
5.765
5.462
5.743
33,056,042
+0.10(+1.85%)
May 12, 2000
5.620
5.936
5.620
5.639
36,818,244
+0.03(+0.52%)
May 11, 2000
5.411
5.631
5.307
5.610
37,800,500
+0.20(+3.67%)
May 10, 2000
5.655
5.655
5.253
5.411
43,198,236
-0.28(-4.94%)
May 09, 2000
5.805
5.805
5.628
5.692
23,308,150
-0.12(-2.12%)
May 08, 2000
5.859
5.859
5.719
5.816
19,263,638
-0.05(-0.78%)
May 05, 2000
5.663
5.949
5.604
5.861
28,278,922
+0.20(+3.50%)
May 04, 2000
5.679
5.700
5.467
5.663
33,790,984
-0.02(-0.28%)
May 03, 2000
5.845
5.845
5.529
5.679
40,230,472
-0.24(-4.03%)
May 02, 2000
5.958
6.086
5.915
5.917
29,665,978
-0.04(-0.68%)
May 01, 2000
5.786
6.067
5.679
5.958
44,743,948
+0.17(+2.96%)
Apr 28, 2000
5.910
5.944
5.751
5.786
28,889,040
-0.12(-2.09%)
Apr 27, 2000
6.006
6.006
5.799
5.910
43,911,012
-0.11(-1.91%)
Apr 26, 2000
5.971
6.169
5.925
6.024
47,044,432
+0.05(+0.90%)
Apr 25, 2000
5.727
6.000
5.727
5.971
45,379,732
+0.30(+5.29%)
Apr 24, 2000
5.923
5.923
5.580
5.671
47,527,392
-0.31(-5.15%)
Apr 20, 2000
5.821
5.998
5.797
5.979
34,942,392
+0.16(+2.72%)
Apr 19, 2000
5.960
5.976
5.765
5.821
39,439,536
-0.14(-2.34%)
Apr 18, 2000
5.733
6.043
5.690
5.960
62,226,228
+0.23(+3.97%)
Apr 17, 2000
5.274
5.733
5.274
5.733
65,346,812
+0.46(+8.74%)
Apr 14, 2000
5.655
5.818
5.184
5.272
72,963,376
-0.38(-6.78%)
Apr 13, 2000
5.786
5.942
5.642
5.655
54,173,364
-0.13(-2.27%)
Apr 12, 2000
6.250
6.317
5.711
5.786
54,482,508
-0.46(-7.41%)
Apr 11, 2000
6.311
6.427
6.038
6.250
39,754,512
-0.06(-0.98%)
Apr 10, 2000
6.574
6.574
6.253
6.311
44,981,928
-0.38(-5.61%)
Apr 07, 2000
6.349
6.686
6.285
6.686
37,904,324
+0.34(+5.31%)
Apr 06, 2000
6.129
6.367
6.129
6.349
41,072,740
+0.26(+4.32%)
Apr 05, 2000
5.920
6.351
5.872
6.086
62,428,044
+0.17(+2.80%)
Apr 04, 2000
5.682
5.992
5.529
5.920
56,938,148
+0.24(+4.20%)
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
.