The closing price for HP (HPQ) in 2000 was $7.88, on December 29, 2000. It was down 28.4% for the year. The latest price is $31.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $8.10 | $8.18 | $7.79 | $7.88 | 10,829,436 |
December 28 2000 | $8.10 | $8.19 | $8.01 | $8.10 | 9,693,644 |
December 27 2000 | $7.93 | $8.23 | $7.88 | $8.10 | 12,023,801 |
December 26 2000 | $8.04 | $8.12 | $7.68 | $7.93 | 13,988,645 |
December 22 2000 | $7.52 | $8.07 | $7.52 | $8.04 | 16,763,386 |
December 21 2000 | $7.60 | $7.98 | $7.27 | $7.34 | 20,758,694 |
December 20 2000 | $7.77 | $7.77 | $7.35 | $7.60 | 27,213,417 |
December 19 2000 | $7.80 | $8.40 | $7.80 | $7.82 | 22,611,677 |
December 18 2000 | $7.90 | $8.02 | $7.71 | $7.77 | 12,796,262 |
December 15 2000 | $8.06 | $8.06 | $7.68 | $7.88 | 28,713,860 |
December 14 2000 | $8.27 | $8.52 | $8.14 | $8.34 | 15,234,537 |
December 13 2000 | $8.78 | $8.78 | $8.19 | $8.27 | 17,668,848 |
December 12 2000 | $8.25 | $8.80 | $8.20 | $8.78 | 14,737,766 |
December 11 2000 | $8.33 | $8.61 | $8.06 | $8.25 | 14,168,329 |
December 08 2000 | $8.03 | $8.53 | $8.03 | $8.33 | 19,244,159 |
December 07 2000 | $7.97 | $8.20 | $7.75 | $7.78 | 19,228,745 |
December 06 2000 | $8.42 | $8.42 | $7.75 | $7.97 | 32,110,445 |
December 05 2000 | $8.24 | $8.87 | $8.24 | $8.72 | 17,057,353 |
December 04 2000 | $8.02 | $8.36 | $8.00 | $8.22 | 13,599,112 |
December 01 2000 | $7.96 | $8.55 | $7.96 | $8.02 | 17,157,103 |
November 30 2000 | $8.39 | $8.39 | $7.60 | $7.88 | 37,227,232 |
November 29 2000 | $8.64 | $8.92 | $8.58 | $8.61 | 14,657,833 |
November 28 2000 | $8.89 | $8.89 | $8.56 | $8.64 | 12,891,169 |
November 27 2000 | $8.87 | $9.20 | $8.87 | $8.89 | 14,310,798 |
November 24 2000 | $8.75 | $8.97 | $8.75 | $8.86 | 10,086,481 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.