Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

35.51 -0.94 (-2.58%)
Official Closing Price Updated: 4:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.506 3.580 3.506 3.566 52,729,732 +0.02(+0.68%)
Feb 25, 2005 3.475 3.556 3.473 3.542 41,443,128 +0.04(+1.08%)
Feb 24, 2005 3.455 3.525 3.412 3.504 69,424,568 +0.01(+0.39%)
Feb 23, 2005 3.525 3.532 3.470 3.491 58,398,112 -0.04(-1.02%)
Feb 22, 2005 3.557 3.619 3.527 3.527 56,928,812 -0.07(-2.05%)
Feb 18, 2005 3.578 3.636 3.559 3.600 55,352,772 +0.02(+0.67%)
Feb 17, 2005 3.629 3.683 3.566 3.576 134,116,352 -0.03(-0.95%)
Feb 16, 2005 3.583 3.643 3.571 3.611 100,951,816 -0.01(-0.28%)
Feb 15, 2005 3.545 3.628 3.540 3.621 94,454,000 +0.06(+1.69%)
Feb 14, 2005 3.592 3.617 3.523 3.561 109,712,792 -0.09(-2.49%)
Feb 11, 2005 3.643 3.686 3.635 3.652 100,369,696 -0.03(-0.84%)
Feb 10, 2005 3.635 3.693 3.607 3.683 152,330,080 -0.01(-0.23%)
Feb 09, 2005 3.789 3.816 3.604 3.691 595,991,040 +0.24(+6.90%)
Feb 08, 2005 3.484 3.504 3.449 3.453 47,544,308 -0.04(-1.13%)
Feb 07, 2005 3.506 3.518 3.480 3.492 32,487,338 -0.01(-0.39%)
Feb 04, 2005 3.398 3.516 3.396 3.506 54,162,284 +0.09(+2.76%)
Feb 03, 2005 3.386 3.480 3.377 3.412 55,423,352 +0.06(+1.69%)
Feb 02, 2005 3.393 3.400 3.353 3.355 45,841,696 -0.04(-1.26%)
Feb 01, 2005 3.377 3.453 3.372 3.398 53,853,724 +0.04(+1.17%)
Jan 31, 2005 3.329 3.389 3.328 3.359 55,349,856 +0.04(+1.29%)
Jan 28, 2005 3.326 3.340 3.239 3.316 106,463,880 -0.03(-0.77%)
Jan 27, 2005 3.357 3.379 3.304 3.341 62,496,288 -0.02(-0.51%)
Jan 26, 2005 3.376 3.396 3.341 3.359 70,111,680 -0.01(-0.36%)
Jan 25, 2005 3.420 3.425 3.365 3.371 66,781,116 -0.04(-1.16%)
Jan 24, 2005 3.420 3.461 3.400 3.410 65,971,512 -0.02(-0.50%)
Jan 21, 2005 3.417 3.463 3.417 3.427 64,288,728 -0.01(-0.15%)
Jan 20, 2005 3.415 3.482 3.413 3.432 52,974,128 -0.04(-1.28%)
Jan 19, 2005 3.503 3.513 3.472 3.477 49,235,256 -0.03(-0.73%)
Jan 18, 2005 3.434 3.527 3.424 3.503 84,388,216 +0.06(+1.79%)
Jan 14, 2005 3.417 3.451 3.393 3.441 55,940,144 +0.02(+0.60%)
Jan 13, 2005 3.439 3.479 3.413 3.420 57,743,664 -0.02(-0.45%)
Jan 12, 2005 3.437 3.455 3.365 3.436 73,728,064 -0.00(-0.05%)
Jan 11, 2005 3.480 3.482 3.343 3.437 122,294,288 -0.13(-3.65%)
Jan 10, 2005 3.547 3.576 3.530 3.568 48,587,228 -0.01(-0.14%)
Jan 07, 2005 3.592 3.600 3.561 3.573 80,078,312 -0.02(-0.57%)
Jan 06, 2005 3.607 3.628 3.569 3.593 52,669,652 -0.01(-0.19%)
Jan 05, 2005 3.575 3.626 3.568 3.600 66,401,980 +0.02(+0.43%)
Jan 04, 2005 3.609 3.628 3.528 3.585 54,165,784 -0.02(-0.67%)
Jan 03, 2005 3.621 3.643 3.599 3.609 48,180,092 +0.01(+0.38%)
Dec 31, 2004 3.623 3.635 3.588 3.595 31,473,002 -0.03(-0.76%)
Dec 30, 2004 3.624 3.638 3.617 3.623 23,905,436 -0.01(-0.33%)
Dec 29, 2004 3.616 3.645 3.607 3.635 32,323,434 -0.01(-0.14%)
Dec 28, 2004 3.607 3.643 3.588 3.640 32,217,276 +0.02(+0.66%)
Dec 27, 2004 3.585 3.636 3.568 3.616 36,426,276 +0.01(+0.14%)
Dec 23, 2004 3.621 3.638 3.600 3.611 24,985,684 -0.03(-0.71%)
Dec 22, 2004 3.629 3.641 3.600 3.636 39,471,616 +0.00(+0.00%)
Dec 21, 2004 3.597 3.641 3.595 3.636 51,239,432 +0.04(+1.10%)
Dec 20, 2004 3.593 3.629 3.585 3.597 42,992,336 +0.00(+0.10%)
Dec 17, 2004 3.609 3.616 3.563 3.593 91,461,152 -0.02(-0.43%)
Dec 16, 2004 3.525 3.611 3.520 3.609 73,870,384 +0.06(+1.64%)
Dec 15, 2004 3.520 3.554 3.515 3.551 64,427,552 +0.02(+0.53%)
Dec 14, 2004 3.557 3.566 3.523 3.532 44,966,764 -0.02(-0.48%)
Dec 13, 2004 3.580 3.588 3.487 3.549 42,897,844 -0.02(-0.53%)
Dec 10, 2004 3.587 3.605 3.515 3.568 45,974,100 -0.01(-0.29%)
Dec 09, 2004 3.635 3.635 3.501 3.578 67,594,800 -0.03(-0.71%)
Dec 08, 2004 3.628 3.635 3.590 3.604 62,207,560 -0.01(-0.28%)
Dec 07, 2004 3.635 3.700 3.605 3.614 73,973,624 -0.04(-1.17%)
Dec 06, 2004 3.573 3.679 3.559 3.657 72,844,384 +0.06(+1.62%)
Dec 03, 2004 3.559 3.602 3.552 3.599 80,517,528 +0.07(+2.04%)
Dec 02, 2004 3.497 3.549 3.494 3.527 45,542,468 +0.01(+0.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.