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 )

35.93 -0.52 (-1.43%)
Streaming Delayed Price Updated: 10:12 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, 2009 6.306 6.412 6.125 6.168 113,189,488 -0.08(-1.29%)
Apr 29, 2009 6.100 6.343 6.084 6.249 81,881,016 +0.18(+2.91%)
Apr 28, 2009 6.014 6.151 5.990 6.072 64,313,716 -0.01(-0.08%)
Apr 27, 2009 6.023 6.204 6.011 6.078 82,787,096 -0.06(-0.98%)
Apr 24, 2009 5.995 6.172 5.971 6.138 104,067,040 +0.18(+2.99%)
Apr 23, 2009 5.958 5.985 5.822 5.959 85,932,992 +0.01(+0.23%)
Apr 22, 2009 5.956 6.093 5.932 5.946 89,527,224 -0.12(-1.98%)
Apr 21, 2009 5.915 6.086 5.877 6.066 83,277,976 +0.12(+2.02%)
Apr 20, 2009 6.062 6.100 5.930 5.946 94,620,424 -0.28(-4.46%)
Apr 17, 2009 6.247 6.271 6.050 6.223 123,868,056 -0.05(-0.82%)
Apr 16, 2009 6.086 6.321 6.079 6.275 123,423,776 +0.30(+5.02%)
Apr 15, 2009 5.793 5.994 5.790 5.975 108,901,720 +0.13(+2.14%)
Apr 14, 2009 5.802 5.889 5.786 5.850 80,675,720 -0.07(-1.16%)
Apr 13, 2009 5.796 5.966 5.738 5.918 76,185,544 +0.02(+0.26%)
Apr 09, 2009 5.812 5.940 5.757 5.903 92,602,208 +0.23(+4.14%)
Apr 08, 2009 5.743 5.796 5.594 5.668 83,678,120 -0.04(-0.75%)
Apr 07, 2009 5.680 5.755 5.622 5.711 81,075,064 -0.08(-1.33%)
Apr 06, 2009 5.832 5.844 5.644 5.788 92,854,856 -0.07(-1.14%)
Apr 03, 2009 5.771 5.985 5.771 5.855 117,126,544 +0.08(+1.37%)
Apr 02, 2009 5.754 5.987 5.743 5.776 134,432,624 +0.14(+2.46%)
Apr 01, 2009 5.376 5.666 5.311 5.637 122,126,960 +0.14(+2.56%)
Mar 31, 2009 5.572 5.625 5.490 5.496 111,942,168 -0.01(-0.19%)
Mar 30, 2009 5.531 5.555 5.397 5.507 166,043,680 -0.19(-3.25%)
Mar 26, 2009 5.450 5.712 5.416 5.692 206,712,368 +0.38(+7.06%)
Mar 25, 2009 5.313 5.400 5.167 5.316 145,445,600 +0.07(+1.27%)
Mar 24, 2009 5.298 5.352 5.229 5.250 107,290,024 -0.10(-1.83%)
Mar 23, 2009 5.241 5.347 5.212 5.347 156,730,352 +0.40(+8.11%)
Mar 20, 2009 5.025 5.142 4.920 4.946 164,798,016 -0.06(-1.20%)
Mar 19, 2009 5.059 5.100 4.970 5.006 111,913,424 +0.04(+0.72%)
Mar 18, 2009 5.032 5.095 4.859 4.970 187,025,232 -0.13(-2.55%)
Mar 17, 2009 5.016 5.100 4.955 5.100 114,314,296 +0.13(+2.52%)
Mar 16, 2009 5.082 5.123 4.955 4.975 103,040,768 -0.07(-1.46%)
Mar 13, 2009 5.075 5.143 4.994 5.049 0 +0.02(+0.37%)
Mar 12, 2009 4.886 5.049 4.811 5.030 140,157,232 +0.13(+2.55%)
Mar 11, 2009 4.778 4.956 4.732 4.905 162,966,128 +0.28(+6.04%)
Mar 10, 2009 4.468 4.648 4.387 4.626 208,016,528 +0.25(+5.68%)
Mar 09, 2009 4.538 4.634 4.353 4.377 178,665,344 -0.25(-5.37%)
Mar 06, 2009 4.490 4.694 4.406 4.626 0 -0.02(-0.37%)
Mar 05, 2009 4.819 4.850 4.596 4.643 176,296,272 -0.27(-5.48%)
Mar 04, 2009 4.970 5.003 4.843 4.912 155,558,752 +0.11(+2.29%)
Mar 02, 2009 4.929 4.982 4.783 4.802 163,116,960 -0.18(-3.52%)
Feb 27, 2009 5.095 5.136 4.963 4.977 0 -0.21(-4.00%)
Feb 26, 2009 5.207 5.330 5.157 5.184 123,956,464 +0.02(+0.40%)
Feb 25, 2009 5.068 5.255 5.006 5.164 163,871,616 +0.09(+1.69%)
Feb 24, 2009 4.998 5.131 4.929 5.078 238,713,616 +0.06(+1.16%)
Feb 23, 2009 5.364 5.397 5.001 5.020 189,590,192 -0.34(-6.27%)
Feb 20, 2009 5.291 5.459 5.262 5.356 0 -0.03(-0.48%)
Feb 19, 2009 5.622 5.644 5.258 5.382 332,703,168 -0.46(-7.89%)
Feb 18, 2009 5.934 5.995 5.748 5.843 166,731,856 -0.04(-0.76%)
Feb 17, 2009 6.012 6.036 5.884 5.887 121,298,944 -0.26(-4.27%)
Feb 13, 2009 6.012 6.213 5.980 6.150 121,139,048 +0.11(+1.79%)
Feb 12, 2009 5.874 6.048 5.788 6.042 114,981,552 +0.03(+0.46%)
Feb 11, 2009 6.079 6.095 5.923 6.014 99,849,816 -0.02(-0.37%)
Feb 10, 2009 6.167 6.290 6.000 6.036 100,505,024 -0.19(-3.08%)
Feb 09, 2009 6.249 6.302 6.189 6.228 82,140,360 -0.09(-1.41%)
Feb 06, 2009 6.040 6.378 6.009 6.318 135,838,400 +0.30(+5.02%)
Feb 05, 2009 6.078 6.081 5.959 6.016 160,379,344 -0.16(-2.61%)
Feb 04, 2009 6.180 6.343 6.150 6.177 84,787,056 -0.01(-0.19%)
Feb 03, 2009 5.997 6.215 5.903 6.189 83,937,952 +0.25(+4.15%)
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.