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 )

35.67 -0.78 (-2.13%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Apr 30, 2008 8.234 8.234 7.905 7.946 96,499,760 -0.26(-3.11%)
Apr 29, 2008 8.159 8.234 8.113 8.202 55,166,268 +0.04(+0.53%)
Apr 28, 2008 8.135 8.212 8.101 8.159 47,382,796 +0.02(+0.30%)
Apr 25, 2008 8.281 8.281 8.018 8.135 71,970,272 -0.15(-1.86%)
Apr 24, 2008 8.233 8.392 8.204 8.289 61,246,024 +0.06(+0.71%)
Apr 23, 2008 8.260 8.329 8.185 8.231 61,212,772 -0.03(-0.33%)
Apr 22, 2008 8.289 8.308 8.181 8.258 57,315,336 -0.05(-0.58%)
Apr 21, 2008 8.221 8.320 8.161 8.306 47,261,216 +0.05(+0.56%)
Apr 18, 2008 8.198 8.315 8.183 8.260 97,634,296 +0.15(+1.84%)
Apr 17, 2008 8.120 8.143 8.010 8.111 54,686,560 +0.04(+0.45%)
Apr 16, 2008 7.972 8.099 7.945 8.075 75,227,808 +0.22(+2.79%)
Apr 15, 2008 7.893 7.909 7.765 7.855 49,891,672 +0.00(+0.00%)
Apr 14, 2008 7.778 7.929 7.753 7.855 50,833,072 +0.06(+0.77%)
Apr 11, 2008 7.933 7.946 7.775 7.795 59,944,140 -0.19(-2.36%)
Apr 10, 2008 7.869 8.029 7.869 7.984 63,272,596 +0.08(+1.04%)
Apr 09, 2008 7.897 7.926 7.759 7.902 69,299,208 +0.00(+0.04%)
Apr 08, 2008 7.809 7.921 7.747 7.898 72,289,104 +0.03(+0.33%)
Apr 07, 2008 7.963 8.046 7.840 7.873 82,314,424 -0.08(-1.03%)
Apr 04, 2008 8.047 8.101 7.919 7.955 72,103,008 -0.10(-1.19%)
Apr 03, 2008 8.034 8.104 7.950 8.051 88,619,864 -0.05(-0.57%)
Apr 02, 2008 8.152 8.229 8.022 8.097 76,360,664 -0.06(-0.76%)
Apr 01, 2008 7.905 8.205 7.905 8.159 102,667,736 +0.33(+4.23%)
Mar 31, 2008 7.886 7.989 7.828 7.828 130,755,672 -0.07(-0.93%)
Mar 28, 2008 8.049 8.092 7.874 7.902 59,404,808 -0.09(-1.18%)
Mar 27, 2008 8.078 8.116 7.960 7.996 71,279,040 -0.12(-1.48%)
Mar 26, 2008 8.231 8.270 8.001 8.116 80,109,376 -0.16(-1.91%)
Mar 25, 2008 8.204 8.310 8.161 8.274 61,033,020 +0.06(+0.69%)
Mar 24, 2008 8.008 8.312 7.936 8.217 96,563,544 +0.25(+3.08%)
Mar 21, 2008 7.998 8.116 7.921 7.972 164,789,040 -0.00(-0.00%)
Mar 20, 2008 7.998 8.116 7.921 7.972 164,787,872 -0.02(-0.19%)
Mar 19, 2008 8.143 8.202 7.981 7.987 120,946,768 -0.23(-2.80%)
Mar 18, 2008 8.070 8.217 8.025 8.217 87,618,520 +0.26(+3.25%)
Mar 17, 2008 7.701 8.054 7.629 7.958 102,350,960 +0.09(+1.09%)
Mar 14, 2008 8.116 8.118 7.732 7.873 107,053,208 -0.19(-2.34%)
Mar 13, 2008 7.987 8.147 7.902 8.061 91,355,560 -0.04(-0.53%)
Mar 12, 2008 8.171 8.228 8.077 8.104 71,471,720 -0.11(-1.36%)
Mar 11, 2008 8.173 8.229 7.991 8.216 84,770,120 +0.21(+2.59%)
Mar 10, 2008 8.102 8.130 7.991 8.008 66,707,568 -0.10(-1.27%)
Mar 07, 2008 8.111 8.258 8.013 8.111 73,420,272 -0.08(-0.98%)
Mar 06, 2008 8.233 8.366 8.176 8.192 93,814,504 -0.09(-1.10%)
Mar 05, 2008 8.330 8.375 8.195 8.282 72,765,392 -0.02(-0.29%)
Mar 04, 2008 8.109 8.318 8.056 8.306 94,433,576 +0.15(+1.79%)
Mar 03, 2008 8.164 8.209 8.082 8.161 71,027,288 -0.03(-0.36%)
Feb 29, 2008 8.248 8.336 8.162 8.190 82,750,624 -0.13(-1.61%)
Feb 28, 2008 8.334 8.366 8.257 8.324 92,040,152 -0.07(-0.80%)
Feb 27, 2008 8.401 8.485 8.341 8.390 84,543,336 -0.04(-0.53%)
Feb 26, 2008 8.212 8.519 8.168 8.435 119,178,536 +0.18(+2.22%)
Feb 25, 2008 8.116 8.286 8.084 8.252 98,432,536 +0.13(+1.54%)
Feb 22, 2008 8.046 8.142 7.946 8.126 82,497,480 +0.10(+1.22%)
Feb 21, 2008 8.135 8.202 7.979 8.029 111,594,160 -0.10(-1.29%)
Feb 20, 2008 7.862 8.183 7.801 8.133 234,613,792 +0.60(+7.94%)
Feb 19, 2008 7.614 7.744 7.535 7.535 185,729,248 +0.01(+0.18%)
Feb 18, 2008 7.398 7.593 7.339 7.521 0 +0.00(+0.00%)
Feb 15, 2008 7.398 7.593 7.339 7.521 110,574,608 +0.10(+1.41%)
Feb 14, 2008 7.466 7.478 7.336 7.417 115,780,752 -0.14(-1.79%)
Feb 13, 2008 7.393 7.626 7.393 7.552 102,034,400 +0.20(+2.73%)
Feb 12, 2008 7.334 7.442 7.257 7.351 115,407,960 +0.04(+0.59%)
Feb 11, 2008 7.242 7.309 7.189 7.309 78,811,136 +0.13(+1.79%)
Feb 08, 2008 6.985 7.235 6.954 7.180 131,247,656 +0.24(+3.41%)
Feb 07, 2008 7.166 7.166 6.885 6.943 284,011,456 -0.28(-3.94%)
Feb 06, 2008 7.405 7.449 7.211 7.228 108,742,504 -0.14(-1.91%)
Feb 05, 2008 7.535 7.535 7.339 7.369 105,974,168 -0.19(-2.45%)
Feb 04, 2008 7.586 7.662 7.519 7.554 72,619,168 -0.06(-0.81%)
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.