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 (%)
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%)
May 01, 2000
5.830
6.114
5.722
6.003
44,404,424
+0.17(+2.96%)
Apr 28, 2000
5.955
5.990
5.795
5.830
28,669,826
-0.12(-2.09%)
Apr 27, 2000
6.052
6.052
5.844
5.955
43,577,812
-0.12(-1.91%)
Apr 26, 2000
6.017
6.217
5.971
6.071
46,687,452
+0.05(+0.90%)
Apr 25, 2000
5.771
6.046
5.771
6.017
45,035,384
+0.30(+5.29%)
Apr 24, 2000
5.968
5.968
5.623
5.714
47,166,752
-0.31(-5.15%)
Apr 20, 2000
5.865
6.044
5.841
6.025
34,677,244
+0.16(+2.72%)
Apr 19, 2000
6.006
6.022
5.809
5.865
39,140,264
-0.14(-2.34%)
Apr 18, 2000
5.776
6.090
5.733
6.006
61,754,048
+0.23(+3.97%)
Apr 17, 2000
5.315
5.776
5.315
5.776
64,850,952
+0.46(+8.74%)
Apr 14, 2000
5.698
5.863
5.223
5.312
72,409,720
-0.39(-6.78%)
Apr 13, 2000
5.830
5.987
5.685
5.698
53,762,292
-0.13(-2.27%)
Apr 12, 2000
6.297
6.365
5.755
5.830
54,069,088
-0.47(-7.41%)
Apr 11, 2000
6.359
6.476
6.084
6.297
39,452,848
-0.06(-0.98%)
Apr 10, 2000
6.624
6.624
6.300
6.359
44,640,600
-0.38(-5.61%)
Apr 07, 2000
6.397
6.737
6.333
6.737
37,616,700
+0.34(+5.31%)
Apr 06, 2000
6.176
6.416
6.176
6.397
40,761,076
+0.26(+4.32%)
Apr 05, 2000
5.966
6.400
5.917
6.133
61,954,332
+0.17(+2.80%)
Apr 04, 2000
5.725
6.038
5.571
5.966
56,506,092
+0.24(+4.20%)
Apr 03, 2000
5.725
5.895
5.625
5.725
41,423,292
+0.00(+0.00%)
Mar 31, 2000
5.647
5.938
5.614
5.725
45,103,688
+0.08(+1.38%)
Mar 30, 2000
5.830
5.830
5.620
5.647
38,831,152
-0.18(-3.15%)
Mar 29, 2000
6.076
6.079
5.782
5.830
44,487,780
-0.25(-4.04%)
Mar 28, 2000
6.314
6.340
6.046
6.076
30,681,948
-0.24(-3.76%)
Mar 27, 2000
6.203
6.430
6.203
6.314
26,766,532
+0.16(+2.68%)
Mar 24, 2000
6.359
6.462
6.049
6.149
33,962,932
-0.21(-3.31%)
Mar 23, 2000
6.314
6.457
6.160
6.359
31,191,344
+0.05(+0.73%)
Mar 22, 2000
6.128
6.340
6.122
6.314
30,889,180
+0.19(+3.04%)
Mar 21, 2000
6.206
6.206
5.995
6.128
42,503,448
-0.09(-1.47%)
Mar 20, 2000
6.003
6.340
5.973
6.219
42,774,352
+0.22(+3.60%)
Mar 17, 2000
5.744
6.182
5.744
6.003
80,506,824
+0.26(+4.51%)
Mar 16, 2000
5.701
5.744
5.355
5.744
88,833,160
+0.04(+0.76%)
Mar 15, 2000
6.036
6.084
5.606
5.701
61,366,208
-0.33(-5.55%)
Mar 14, 2000
6.327
6.478
6.036
6.036
38,050,848
-0.29(-4.61%)
Mar 13, 2000
6.346
6.451
6.122
6.327
37,803,096
-0.02(-0.30%)
Mar 10, 2000
6.559
6.716
6.305
6.346
38,252,292
-0.21(-3.25%)
Mar 09, 2000
6.106
6.643
6.106
6.559
53,042,188
+0.48(+7.81%)
Mar 08, 2000
6.176
6.227
6.033
6.084
46,473,276
-0.09(-1.48%)
Mar 07, 2000
6.327
6.527
6.133
6.176
69,912,512
-0.15(-2.39%)
Mar 06, 2000
5.987
6.567
5.909
6.327
70,553,888
+0.34(+5.68%)
Mar 03, 2000
5.790
6.041
5.790
5.987
51,438,744
+0.20(+3.46%)
Mar 02, 2000
5.771
5.830
5.712
5.787
28,470,698
+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
.