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 )

36.45 +0.15 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2004 3.960 3.962 3.911 3.916 102,951,912 -0.05(-1.25%)
Mar 30, 2004 3.972 3.972 3.902 3.965 85,551,872 -0.01(-0.17%)
Mar 29, 2004 3.935 4.019 3.931 3.972 81,545,856 +0.14(+3.62%)
Mar 26, 2004 3.809 3.861 3.789 3.833 44,262,736 +0.00(+0.04%)
Mar 25, 2004 3.755 3.863 3.749 3.832 54,272,524 +0.13(+3.38%)
Mar 24, 2004 3.674 3.755 3.655 3.707 47,722,796 +0.04(+1.08%)
Mar 23, 2004 3.677 3.732 3.667 3.667 53,916,136 +0.00(+0.05%)
Mar 22, 2004 3.638 3.676 3.611 3.665 67,493,888 -0.04(-1.16%)
Mar 19, 2004 3.785 3.809 3.698 3.708 60,820,504 -0.08(-1.99%)
Mar 18, 2004 3.758 3.808 3.741 3.784 54,758,988 -0.01(-0.23%)
Mar 17, 2004 3.737 3.806 3.736 3.792 67,049,428 +0.06(+1.51%)
Mar 16, 2004 3.743 3.763 3.677 3.736 59,021,064 +0.01(+0.37%)
Mar 15, 2004 3.816 3.816 3.703 3.722 66,002,428 -0.11(-2.91%)
Mar 12, 2004 3.840 3.857 3.794 3.833 55,879,480 +0.06(+1.54%)
Mar 11, 2004 3.789 3.881 3.773 3.775 77,799,992 -0.05(-1.30%)
Mar 10, 2004 3.799 3.871 3.789 3.825 63,516,456 -0.01(-0.13%)
Mar 09, 2004 3.899 3.899 3.806 3.830 70,318,752 -0.05(-1.41%)
Mar 08, 2004 3.900 3.938 3.881 3.885 53,984,964 -0.01(-0.35%)
Mar 05, 2004 3.880 3.926 3.849 3.899 56,321,612 -0.02(-0.39%)
Mar 04, 2004 3.926 3.936 3.892 3.914 41,687,524 -0.02(-0.61%)
Mar 03, 2004 3.911 3.941 3.869 3.938 45,744,284 +0.02(+0.53%)
Mar 02, 2004 3.977 3.977 3.912 3.917 55,770,404 -0.03(-0.65%)
Mar 01, 2004 3.926 3.953 3.878 3.943 53,457,672 +0.05(+1.28%)
Feb 27, 2004 3.996 4.010 3.866 3.893 74,143,944 -0.09(-2.20%)
Feb 26, 2004 3.900 4.008 3.888 3.981 64,859,184 +0.08(+2.07%)
Feb 25, 2004 3.892 3.923 3.864 3.900 75,119,200 +0.04(+1.11%)
Feb 24, 2004 3.900 3.907 3.816 3.857 109,248,496 -0.07(-1.79%)
Feb 23, 2004 4.003 4.003 3.890 3.928 71,155,184 -0.04(-0.95%)
Feb 20, 2004 4.063 4.091 3.935 3.965 126,411,712 -0.13(-3.06%)
Feb 19, 2004 4.092 4.164 4.082 4.091 118,848,816 +0.06(+1.49%)
Feb 18, 2004 4.053 4.067 4.020 4.031 61,533,864 +0.02(+0.51%)
Feb 17, 2004 4.003 4.043 3.981 4.010 57,662,004 +0.07(+1.65%)
Feb 13, 2004 4.003 4.012 3.943 3.945 91,399,912 +0.02(+0.44%)
Feb 12, 2004 4.115 4.115 3.928 3.928 165,799,920 -0.16(-3.90%)
Feb 11, 2004 4.188 4.286 4.061 4.087 132,763,128 -0.05(-1.16%)
Feb 10, 2004 4.072 4.149 4.072 4.135 50,876,628 +0.06(+1.52%)
Feb 09, 2004 4.097 4.132 4.053 4.073 46,787,784 -0.00(-0.08%)
Feb 06, 2004 3.988 4.079 3.988 4.077 61,512,284 +0.08(+2.02%)
Feb 05, 2004 3.976 4.020 3.933 3.996 52,348,260 +0.02(+0.52%)
Feb 04, 2004 4.048 4.053 3.953 3.976 86,476,968 -0.12(-3.01%)
Feb 03, 2004 4.132 4.132 4.080 4.099 55,409,936 -0.03(-0.79%)
Feb 02, 2004 4.099 4.202 4.049 4.132 72,633,232 +0.05(+1.30%)
Jan 30, 2004 4.123 4.140 4.065 4.079 78,547,768 -0.08(-2.02%)
Jan 29, 2004 4.226 4.241 4.089 4.163 118,109,208 +0.00(+0.00%)
Jan 28, 2004 4.399 4.447 4.121 4.163 126,835,768 -0.23(-5.23%)
Jan 27, 2004 4.452 4.505 4.379 4.392 65,623,872 -0.09(-1.91%)
Jan 26, 2004 4.337 4.485 4.337 4.478 69,832,288 +0.14(+3.24%)
Jan 23, 2004 4.380 4.396 4.300 4.337 43,666,616 -0.03(-0.75%)
Jan 22, 2004 4.355 4.420 4.332 4.370 69,947,784 +0.04(+0.99%)
Jan 21, 2004 4.274 4.344 4.252 4.327 63,957,424 +0.03(+0.68%)
Jan 20, 2004 4.403 4.406 4.298 4.298 55,845,068 -0.08(-1.76%)
Jan 16, 2004 4.401 4.406 4.331 4.375 87,935,768 +0.04(+0.87%)
Jan 15, 2004 4.286 4.423 4.281 4.337 132,876,288 +0.10(+2.43%)
Jan 14, 2004 4.204 4.245 4.181 4.235 61,384,544 +0.08(+1.81%)
Jan 13, 2004 4.235 4.241 4.097 4.159 62,654,944 -0.07(-1.70%)
Jan 12, 2004 4.149 4.250 4.144 4.231 57,718,584 +0.09(+2.15%)
Jan 09, 2004 4.192 4.231 4.121 4.142 80,777,088 -0.09(-2.15%)
Jan 08, 2004 4.037 4.243 4.017 4.233 129,279,152 +0.23(+5.69%)
Jan 07, 2004 4.075 4.092 3.995 4.005 107,855,608 -0.07(-1.72%)
Jan 06, 2004 4.029 4.094 4.012 4.075 64,934,428 +0.02(+0.42%)
Jan 05, 2004 4.007 4.063 3.988 4.058 64,832,352 +0.09(+2.20%)
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.