The closing price for HP (HPQ) in 2000 was $8.47, on December 29, 2000. It was down 28.4% for the year. The latest price is $29.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $8.71 | $8.79 | $8.37 | $8.47 | 10,829,436 |
December 28 2000 | $8.71 | $8.81 | $8.61 | $8.71 | 9,693,644 |
December 27 2000 | $8.52 | $8.84 | $8.47 | $8.71 | 12,023,801 |
December 26 2000 | $8.64 | $8.72 | $8.25 | $8.52 | 13,988,645 |
December 22 2000 | $8.09 | $8.67 | $8.09 | $8.64 | 16,763,386 |
December 21 2000 | $8.17 | $8.57 | $7.82 | $7.88 | 20,758,694 |
December 20 2000 | $8.35 | $8.35 | $7.90 | $8.17 | 27,213,417 |
December 19 2000 | $8.39 | $9.02 | $8.39 | $8.40 | 22,611,677 |
December 18 2000 | $8.49 | $8.62 | $8.29 | $8.35 | 12,796,262 |
December 15 2000 | $8.67 | $8.67 | $8.25 | $8.47 | 28,713,860 |
December 14 2000 | $8.88 | $9.15 | $8.75 | $8.97 | 15,234,537 |
December 13 2000 | $9.44 | $9.44 | $8.80 | $8.88 | 17,668,848 |
December 12 2000 | $8.87 | $9.45 | $8.82 | $9.44 | 14,737,766 |
December 11 2000 | $8.95 | $9.25 | $8.67 | $8.87 | 14,168,329 |
December 08 2000 | $8.63 | $9.17 | $8.63 | $8.95 | 19,244,159 |
December 07 2000 | $8.57 | $8.82 | $8.33 | $8.37 | 19,228,745 |
December 06 2000 | $9.05 | $9.05 | $8.33 | $8.57 | 32,110,445 |
December 05 2000 | $8.85 | $9.54 | $8.85 | $9.37 | 17,057,353 |
December 04 2000 | $8.62 | $8.98 | $8.60 | $8.83 | 13,599,112 |
December 01 2000 | $8.55 | $9.19 | $8.55 | $8.62 | 17,157,103 |
November 30 2000 | $9.02 | $9.02 | $8.16 | $8.47 | 37,227,232 |
November 29 2000 | $9.29 | $9.59 | $9.22 | $9.25 | 14,657,833 |
November 28 2000 | $9.55 | $9.55 | $9.20 | $9.29 | 12,891,169 |
November 27 2000 | $9.54 | $9.89 | $9.54 | $9.55 | 14,310,798 |
November 24 2000 | $9.40 | $9.64 | $9.40 | $9.52 | 10,086,481 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
