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 (%)
Apr 29, 2005 3.480 3.527 3.470 3.509 69,032,600 +0.03(+0.84%)
Apr 28, 2005 3.420 3.504 3.396 3.480 85,018,168 +0.02(+0.64%)
Apr 27, 2005 3.472 3.477 3.419 3.458 103,795,928 -0.05(-1.47%)
Apr 26, 2005 3.540 3.540 3.472 3.509 94,132,608 -0.11(-2.99%)
Apr 25, 2005 3.600 3.621 3.585 3.617 36,010,392 +0.05(+1.54%)
Apr 22, 2005 3.592 3.616 3.540 3.563 59,137,720 -0.05(-1.42%)
Apr 21, 2005 3.549 3.640 3.540 3.614 60,684,600 +0.08(+2.38%)
Apr 20, 2005 3.523 3.561 3.520 3.530 49,474,404 -0.01(-0.29%)
Apr 19, 2005 3.504 3.559 3.504 3.540 50,774,552 +0.04(+1.03%)
Apr 18, 2005 3.540 3.563 3.461 3.504 96,462,840 -0.07(-1.92%)
Apr 15, 2005 3.686 3.688 3.559 3.573 117,828,648 -0.16(-4.18%)
Apr 14, 2005 3.749 3.749 3.713 3.729 82,417,288 -0.03(-0.91%)
Apr 13, 2005 3.695 3.782 3.693 3.763 73,556,576 +0.04(+1.11%)
Apr 12, 2005 3.677 3.737 3.662 3.722 41,198,148 +0.02(+0.65%)
Apr 11, 2005 3.712 3.739 3.683 3.698 41,599,448 -0.01(-0.32%)
Apr 08, 2005 3.729 3.753 3.705 3.710 39,543,360 -0.03(-0.73%)
Apr 07, 2005 3.732 3.761 3.696 3.737 43,174,904 +0.01(+0.14%)
Apr 06, 2005 3.719 3.767 3.696 3.732 59,772,340 +0.04(+0.97%)
Apr 05, 2005 3.746 3.791 3.695 3.696 73,408,424 -0.06(-1.60%)
Apr 04, 2005 3.722 3.758 3.695 3.756 90,685,968 +0.03(+0.92%)
Apr 01, 2005 3.763 3.779 3.672 3.722 95,447,920 -0.04(-1.05%)
Mar 31, 2005 3.763 3.779 3.736 3.761 118,702,992 -0.01(-0.27%)
Mar 30, 2005 3.686 3.796 3.648 3.772 261,127,104 +0.04(+1.01%)
Mar 29, 2005 3.393 3.746 3.388 3.734 263,207,104 +0.34(+10.06%)
Mar 28, 2005 3.398 3.424 3.360 3.393 44,903,768 -0.00(-0.10%)
Mar 24, 2005 3.383 3.431 3.374 3.396 37,428,360 +0.01(+0.25%)
Mar 23, 2005 3.386 3.412 3.355 3.388 74,217,440 -0.04(-1.25%)
Mar 22, 2005 3.455 3.479 3.419 3.431 57,324,864 -0.02(-0.69%)
Mar 21, 2005 3.437 3.477 3.434 3.455 57,908,152 +0.01(+0.25%)
Mar 18, 2005 3.494 3.496 3.441 3.446 114,253,680 -0.05(-1.37%)
Mar 17, 2005 3.455 3.515 3.449 3.494 57,192,460 +0.03(+0.79%)
Mar 16, 2005 3.429 3.473 3.412 3.467 67,540,552 +0.01(+0.40%)
Mar 15, 2005 3.467 3.485 3.413 3.453 50,403,000 -0.01(-0.30%)
Mar 14, 2005 3.437 3.479 3.427 3.463 52,788,644 +0.04(+1.30%)
Mar 11, 2005 3.518 3.540 3.403 3.419 83,401,880 -0.11(-3.16%)
Mar 10, 2005 3.530 3.540 3.477 3.530 40,618,360 -0.01(-0.24%)
Mar 09, 2005 3.566 3.607 3.513 3.539 57,819,492 -0.05(-1.34%)
Mar 08, 2005 3.563 3.593 3.556 3.587 47,493,564 +0.01(+0.24%)
Mar 07, 2005 3.516 3.604 3.515 3.578 79,590,680 +0.05(+1.51%)
Mar 04, 2005 3.583 3.590 3.521 3.525 65,145,580 -0.04(-1.20%)
Mar 03, 2005 3.542 3.583 3.523 3.568 45,347,068 +0.02(+0.53%)
Mar 02, 2005 3.497 3.573 3.484 3.549 41,676,440 -0.00(-0.10%)
Mar 01, 2005 3.557 3.566 3.489 3.552 51,581,820 -0.01(-0.38%)
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%)
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.