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
)
32.75
+0.10 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 29, 2000
5.605
5.658
5.389
5.452
28,492,378
-0.15(-2.71%)
Dec 28, 2000
5.605
5.668
5.539
5.605
25,487,726
+0.00(+0.00%)
Dec 27, 2000
5.485
5.691
5.452
5.605
31,607,004
+0.12(+2.17%)
Dec 26, 2000
5.561
5.615
5.313
5.485
36,779,332
-0.08(-1.37%)
Dec 22, 2000
5.204
5.582
5.204
5.561
44,073,612
+0.49(+9.60%)
Dec 21, 2000
5.259
5.518
5.031
5.074
54,590,180
-0.18(-3.52%)
Dec 20, 2000
5.376
5.376
5.086
5.259
71,561,160
-0.15(-2.78%)
Dec 19, 2000
5.399
5.810
5.399
5.409
59,465,572
+0.03(+0.61%)
Dec 18, 2000
5.463
5.551
5.333
5.376
33,640,396
-0.09(-1.58%)
Dec 15, 2000
5.594
5.594
5.323
5.463
75,509,864
-0.32(-5.61%)
Dec 14, 2000
5.734
5.907
5.648
5.788
40,073,392
+0.05(+0.93%)
Dec 13, 2000
6.090
6.090
5.681
5.734
46,457,768
-0.36(-5.84%)
Dec 12, 2000
5.724
6.100
5.691
6.090
38,749,052
+0.37(+6.40%)
Dec 11, 2000
5.777
5.971
5.594
5.724
37,256,856
-0.05(-0.93%)
Dec 08, 2000
5.572
5.917
5.572
5.777
50,616,004
+0.38(+7.01%)
Dec 07, 2000
5.529
5.691
5.376
5.399
50,552,916
-0.13(-2.34%)
Dec 06, 2000
5.841
5.841
5.376
5.529
84,413,840
-0.52(-8.57%)
Dec 05, 2000
5.712
6.156
5.712
6.047
44,857,332
+0.35(+6.06%)
Dec 04, 2000
5.561
5.798
5.551
5.701
35,765,820
+0.14(+2.52%)
Dec 01, 2000
5.518
5.928
5.518
5.561
45,104,488
+0.10(+1.80%)
Nov 30, 2000
5.820
5.820
5.269
5.463
97,875,440
-0.51(-8.51%)
Nov 29, 2000
5.993
6.187
5.950
5.971
38,551,096
-0.02(-0.37%)
Nov 28, 2000
6.166
6.166
5.940
5.993
33,899,708
-0.17(-2.80%)
Nov 27, 2000
6.156
6.382
6.156
6.166
37,646,984
+0.02(+0.37%)
Nov 24, 2000
6.069
6.220
6.069
6.144
26,515,130
+0.32(+5.55%)
Nov 22, 2000
5.864
5.950
5.734
5.820
39,788,612
-0.04(-0.74%)
Nov 21, 2000
5.971
6.112
5.853
5.864
35,639,060
-0.11(-1.79%)
Nov 20, 2000
6.156
6.263
5.928
5.971
46,845,576
-0.18(-3.00%)
Nov 17, 2000
6.057
6.339
6.057
6.156
58,056,728
+0.10(+1.63%)
Nov 16, 2000
6.100
6.166
5.971
6.057
52,531,320
-0.04(-0.71%)
Nov 15, 2000
6.392
6.403
5.983
6.100
57,534,632
-0.29(-4.57%)
Nov 14, 2000
5.960
6.468
5.960
6.392
90,137,784
+0.50(+8.41%)
Nov 13, 2000
6.133
6.133
5.637
5.896
219,139,808
-0.86(-12.78%)
Nov 10, 2000
7.094
7.094
6.522
6.760
66,941,604
-0.66(-8.87%)
Nov 09, 2000
7.731
7.731
7.192
7.419
52,450,284
-0.48(-6.02%)
Nov 08, 2000
8.196
8.239
7.871
7.894
28,868,610
-0.30(-3.69%)
Nov 07, 2000
7.937
8.272
7.871
8.196
23,435,234
+0.26(+3.27%)
Nov 06, 2000
7.990
8.120
7.818
7.937
23,519,162
-0.05(-0.67%)
Nov 03, 2000
7.785
8.293
7.591
7.990
42,017,648
+0.21(+2.64%)
Nov 02, 2000
7.688
8.087
7.688
7.785
37,644,088
+0.11(+1.40%)
Nov 01, 2000
7.980
7.980
7.495
7.678
39,581,976
-0.36(-4.43%)
Oct 31, 2000
7.914
8.250
7.774
8.034
40,370,904
+0.12(+1.51%)
Oct 30, 2000
8.034
8.034
7.526
7.914
28,861,664
+4.15(+110.16%)
Oct 27, 2000
3.766
4.060
3.766
3.766
80,966,392
+0.05(+1.38%)
Oct 26, 2000
3.749
3.885
3.558
3.714
69,637,744
-0.03(-0.93%)
Oct 25, 2000
3.979
3.979
3.714
3.749
58,032,416
-0.25(-6.15%)
Oct 24, 2000
4.249
4.300
3.914
3.995
64,583,492
-0.25(-5.97%)
Oct 23, 2000
4.146
4.311
4.108
4.249
41,735,184
+0.10(+2.47%)
Oct 20, 2000
3.928
4.176
3.849
4.146
54,180,952
+0.22(+5.56%)
Oct 19, 2000
3.717
3.974
3.717
3.928
80,342,424
+0.23(+6.29%)
Oct 18, 2000
3.885
3.885
3.682
3.695
75,452,560
-0.21(-5.46%)
Oct 17, 2000
4.003
4.087
3.817
3.909
47,533,792
-0.09(-2.36%)
Oct 16, 2000
3.917
4.103
3.917
4.003
43,619,816
+0.09(+2.28%)
Oct 13, 2000
3.666
3.952
3.666
3.914
71,085,952
+0.30(+8.28%)
Oct 12, 2000
3.695
3.868
3.563
3.615
72,144,032
-0.08(-2.19%)
Oct 11, 2000
3.857
3.857
3.622
3.695
71,362,624
-0.17(-4.34%)
Oct 10, 2000
3.928
4.009
3.803
3.863
57,393,400
-0.06(-1.65%)
Oct 09, 2000
3.820
4.006
3.820
3.928
45,891,104
+0.16(+4.30%)
Oct 06, 2000
3.812
3.922
3.733
3.766
80,954,816
-0.05(-1.20%)
Oct 05, 2000
4.017
4.017
3.725
3.812
113,905,840
-0.32(-7.71%)
Oct 04, 2000
4.038
4.233
4.038
4.130
57,492,956
+0.09(+2.27%)
Oct 03, 2000
4.052
4.222
4.017
4.038
57,348,252
-0.01(-0.33%)
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
.