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 (%)
Jul 31, 2000
4.632
4.837
4.567
4.718
59,112,124
+0.09(+1.86%)
Jul 28, 2000
4.578
4.710
4.448
4.632
56,610,288
+0.05(+1.18%)
Jul 27, 2000
4.740
4.740
4.502
4.578
56,332,436
-0.17(-3.64%)
Jul 26, 2000
4.983
5.061
4.729
4.751
90,209,696
-0.23(-4.65%)
Jul 25, 2000
5.131
5.161
4.958
4.983
68,234,976
-0.15(-2.90%)
Jul 24, 2000
5.355
5.371
5.069
5.131
40,147,480
-0.22(-4.19%)
Jul 21, 2000
5.595
5.595
5.204
5.355
86,809,464
-0.26(-4.62%)
Jul 20, 2000
5.606
5.717
5.528
5.614
29,081,976
+0.01(+0.15%)
Jul 19, 2000
5.658
5.717
5.593
5.606
27,337,288
-0.05(-0.91%)
Jul 18, 2000
5.779
5.779
5.639
5.658
26,811,682
-0.16(-2.80%)
Jul 17, 2000
5.779
5.860
5.701
5.821
27,904,572
+0.04(+0.72%)
Jul 14, 2000
5.825
5.882
5.744
5.779
37,940,864
-0.05(-0.79%)
Jul 13, 2000
5.545
5.839
5.531
5.825
43,440,044
+0.28(+5.06%)
Jul 12, 2000
5.468
5.625
5.442
5.545
43,082,308
+0.08(+1.39%)
Jul 11, 2000
5.342
5.482
5.301
5.468
40,175,268
+0.13(+2.37%)
Jul 10, 2000
5.388
5.390
5.269
5.342
24,954,696
-0.05(-0.85%)
Jul 07, 2000
5.115
5.399
5.115
5.388
41,911,852
+0.28(+5.39%)
Jul 06, 2000
5.166
5.258
4.991
5.112
50,090,000
-0.05(-1.04%)
Jul 05, 2000
5.366
5.371
5.166
5.166
32,130,258
-0.20(-3.73%)
Jul 03, 2000
5.393
5.396
5.317
5.366
11,647,841
-0.03(-0.50%)
Jun 30, 2000
5.180
5.398
5.180
5.393
49,418,520
+0.22(+4.28%)
Jun 29, 2000
5.347
5.353
5.139
5.172
53,541,168
-0.17(-3.27%)
Jun 28, 2000
5.188
5.393
5.188
5.347
52,737,708
+0.31(+6.16%)
Jun 27, 2000
5.183
5.280
5.037
5.037
33,018,230
-0.15(-2.82%)
Jun 26, 2000
5.096
5.261
5.096
5.183
24,794,932
+0.12(+2.46%)
Jun 23, 2000
5.120
5.183
5.040
5.058
27,573,464
-0.06(-1.21%)
Jun 22, 2000
5.161
5.253
5.099
5.120
41,374,668
-0.04(-0.79%)
Jun 21, 2000
5.031
5.180
4.972
5.161
29,802,078
+0.13(+2.58%)
Jun 20, 2000
5.088
5.202
5.012
5.031
29,776,608
-0.06(-1.11%)
Jun 19, 2000
4.934
5.161
4.934
5.088
33,162,946
+0.16(+3.29%)
Jun 16, 2000
5.050
5.050
4.923
4.926
45,587,616
-0.13(-2.51%)
Jun 15, 2000
4.945
5.180
4.945
5.053
49,011,000
+0.13(+2.63%)
Jun 14, 2000
5.139
5.164
4.923
4.923
58,144,268
-0.22(-4.20%)
Jun 13, 2000
5.207
5.207
5.053
5.139
101,570,424
-0.30(-5.56%)
Jun 12, 2000
5.517
5.517
5.380
5.442
37,792,676
-0.09(-1.56%)
Jun 09, 2000
5.501
5.633
5.501
5.528
47,817,388
+0.09(+1.69%)
Jun 08, 2000
5.293
5.520
5.204
5.436
59,869,276
+0.14(+2.70%)
Jun 07, 2000
5.096
5.377
5.053
5.293
60,747,988
+0.20(+3.86%)
Jun 06, 2000
5.177
5.177
5.010
5.096
54,418,720
-0.10(-1.92%)
Jun 05, 2000
5.960
5.960
4.937
5.196
64,842,848
-0.94(-15.35%)
Jun 02, 2000
5.798
6.279
5.790
6.138
67,199,968
+0.34(+5.87%)
Jun 01, 2000
5.371
5.828
5.371
5.798
82,889,416
+0.61(+11.70%)
May 31, 2000
5.371
5.371
5.164
5.191
42,330,944
-0.19(-3.46%)
May 30, 2000
5.166
5.388
5.166
5.377
28,543,634
+0.28(+5.40%)
May 26, 2000
5.021
5.180
4.948
5.101
26,695,910
+0.08(+1.61%)
May 25, 2000
5.123
5.266
4.967
5.021
43,536,136
-0.10(-2.00%)
May 24, 2000
5.202
5.202
4.888
5.123
60,369,412
-0.09(-1.72%)
May 23, 2000
5.301
5.396
5.183
5.212
30,573,122
-0.09(-1.68%)
May 22, 2000
5.450
5.482
5.118
5.301
42,870,444
-0.15(-2.73%)
May 19, 2000
5.687
5.690
5.385
5.450
38,236,084
-0.24(-4.18%)
May 18, 2000
5.617
5.728
5.609
5.687
38,471,100
+0.07(+1.25%)
May 17, 2000
5.852
5.852
5.539
5.617
64,260,516
-0.36(-6.09%)
May 16, 2000
5.811
6.111
5.811
5.982
52,731,920
+0.19(+3.36%)
May 15, 2000
5.682
5.809
5.504
5.787
32,805,210
+0.11(+1.85%)
May 12, 2000
5.663
5.982
5.663
5.682
36,538,864
+0.03(+0.52%)
May 11, 2000
5.453
5.674
5.347
5.652
37,513,664
+0.20(+3.67%)
May 10, 2000
5.698
5.698
5.293
5.453
42,870,444
-0.28(-4.94%)
May 09, 2000
5.849
5.849
5.671
5.736
23,131,284
-0.12(-2.12%)
May 08, 2000
5.903
5.903
5.763
5.860
19,117,462
-0.05(-0.77%)
May 05, 2000
5.706
5.995
5.647
5.906
28,064,338
+0.20(+3.50%)
May 04, 2000
5.722
5.744
5.509
5.706
33,534,574
-0.02(-0.28%)
May 03, 2000
5.890
5.890
5.571
5.722
39,925,200
-0.24(-4.03%)
May 02, 2000
6.003
6.133
5.960
5.963
29,440,870
-0.04(-0.68%)
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
.