The closing price for HP (HPQ) in 2000 was $8.06, on December 29, 2000. It was down 28.4% for the year. The latest price is $21.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $8.28 | $8.36 | $7.96 | $8.06 | 10,829,436 |
December 28 2000 | $8.28 | $8.37 | $8.18 | $8.28 | 9,693,644 |
December 27 2000 | $8.10 | $8.41 | $8.06 | $8.28 | 12,023,801 |
December 26 2000 | $8.21 | $8.29 | $7.85 | $8.10 | 13,988,645 |
December 22 2000 | $7.69 | $8.25 | $7.69 | $8.21 | 16,763,386 |
December 21 2000 | $7.77 | $8.15 | $7.43 | $7.50 | 20,758,694 |
December 20 2000 | $7.94 | $7.94 | $7.51 | $7.77 | 27,213,417 |
December 19 2000 | $7.98 | $8.58 | $7.98 | $7.99 | 22,611,677 |
December 18 2000 | $8.07 | $8.20 | $7.88 | $7.94 | 12,796,262 |
December 15 2000 | $8.24 | $8.24 | $7.84 | $8.05 | 28,713,860 |
December 14 2000 | $8.45 | $8.70 | $8.32 | $8.53 | 15,234,537 |
December 13 2000 | $8.97 | $8.97 | $8.37 | $8.45 | 17,668,848 |
December 12 2000 | $8.43 | $8.99 | $8.39 | $8.97 | 14,737,766 |
December 11 2000 | $8.51 | $8.80 | $8.24 | $8.43 | 14,168,329 |
December 08 2000 | $8.21 | $8.72 | $8.21 | $8.51 | 19,244,159 |
December 07 2000 | $8.15 | $8.39 | $7.92 | $7.96 | 19,228,745 |
December 06 2000 | $8.61 | $8.61 | $7.92 | $8.15 | 32,110,445 |
December 05 2000 | $8.42 | $9.07 | $8.42 | $8.91 | 17,057,353 |
December 04 2000 | $8.19 | $8.54 | $8.18 | $8.40 | 13,599,112 |
December 01 2000 | $8.13 | $8.74 | $8.13 | $8.19 | 17,157,103 |
November 30 2000 | $8.58 | $8.58 | $7.76 | $8.05 | 37,227,232 |
November 29 2000 | $8.83 | $9.12 | $8.77 | $8.80 | 14,657,833 |
November 28 2000 | $9.09 | $9.09 | $8.75 | $8.83 | 12,891,169 |
November 27 2000 | $9.07 | $9.40 | $9.07 | $9.09 | 14,310,798 |
November 24 2000 | $8.94 | $9.16 | $8.94 | $9.05 | 10,086,481 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.