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: 6:30 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 (%)
Aug 31, 2005 4.632 4.780 4.620 4.759 110,142,672 +0.11(+2.44%)
Aug 30, 2005 4.581 4.658 4.571 4.646 74,625,744 +0.07(+1.54%)
Aug 29, 2005 4.612 4.626 4.543 4.576 68,669,216 -0.05(-1.18%)
Aug 26, 2005 4.614 4.672 4.584 4.631 81,556,944 +0.02(+0.41%)
Aug 25, 2005 4.540 4.636 4.528 4.612 79,490,936 +0.03(+0.67%)
Aug 24, 2005 4.612 4.644 4.566 4.581 97,012,880 +0.00(+0.04%)
Aug 23, 2005 4.560 4.583 4.543 4.579 73,539,080 +0.03(+0.68%)
Aug 22, 2005 4.542 4.600 4.523 4.548 77,104,712 +0.01(+0.15%)
Aug 19, 2005 4.571 4.574 4.526 4.542 63,850,680 -0.03(-0.60%)
Aug 18, 2005 4.535 4.593 4.526 4.569 136,666,480 -0.03(-0.63%)
Aug 17, 2005 4.404 4.670 4.404 4.598 362,502,400 +0.53(+13.16%)
Aug 16, 2005 4.157 4.329 4.056 4.063 77,110,544 -0.07(-1.62%)
Aug 15, 2005 4.116 4.164 4.096 4.130 44,488,468 +0.01(+0.25%)
Aug 12, 2005 4.063 4.156 4.060 4.120 61,419,540 -0.03(-0.62%)
Aug 11, 2005 4.115 4.190 4.104 4.145 51,315,844 +0.01(+0.17%)
Aug 10, 2005 4.216 4.235 4.130 4.139 39,431,368 -0.07(-1.67%)
Aug 09, 2005 4.235 4.252 4.190 4.209 40,389,712 -0.01(-0.24%)
Aug 08, 2005 4.243 4.272 4.200 4.219 29,960,538 -0.01(-0.28%)
Aug 05, 2005 4.181 4.252 4.163 4.231 52,955,464 +0.04(+0.90%)
Aug 04, 2005 4.221 4.274 4.176 4.193 49,648,224 -0.03(-0.61%)
Aug 03, 2005 4.149 4.228 4.140 4.219 46,753,372 +0.05(+1.19%)
Aug 02, 2005 4.200 4.217 4.152 4.169 39,650,684 -0.03(-0.73%)
Aug 01, 2005 4.223 4.231 4.183 4.200 43,594,872 -0.02(-0.49%)
Jul 29, 2005 4.181 4.247 4.169 4.221 53,668,824 +0.02(+0.53%)
Jul 28, 2005 4.217 4.228 4.176 4.199 44,225,404 -0.05(-1.17%)
Jul 27, 2005 4.169 4.264 4.147 4.248 56,820,904 +0.07(+1.72%)
Jul 26, 2005 4.157 4.197 4.120 4.176 42,626,616 +0.01(+0.25%)
Jul 25, 2005 4.127 4.200 4.125 4.166 36,677,672 +0.02(+0.50%)
Jul 22, 2005 4.157 4.175 4.108 4.145 51,191,604 -0.02(-0.45%)
Jul 21, 2005 4.217 4.235 4.157 4.164 53,986,716 -0.08(-1.78%)
Jul 20, 2005 4.175 4.276 4.152 4.240 78,199,544 +0.04(+0.86%)
Jul 19, 2005 4.274 4.291 4.183 4.204 103,114,648 -0.07(-1.61%)
Jul 18, 2005 4.276 4.298 4.250 4.272 88,628,712 -0.00(-0.08%)
Jul 15, 2005 4.223 4.284 4.223 4.276 103,268,048 +0.05(+1.30%)
Jul 14, 2005 4.231 4.240 4.202 4.221 87,027,008 +0.03(+0.82%)
Jul 13, 2005 4.123 4.214 4.121 4.187 72,010,864 +0.05(+1.29%)
Jul 12, 2005 4.140 4.157 4.115 4.133 56,298,864 -0.00(-0.08%)
Jul 11, 2005 4.175 4.190 4.130 4.137 58,567,852 -0.03(-0.62%)
Jul 08, 2005 4.097 4.168 4.097 4.163 68,685,544 +0.02(+0.54%)
Jul 07, 2005 4.046 4.144 4.029 4.140 83,796,184 +0.03(+0.79%)
Jul 06, 2005 4.080 4.188 4.065 4.108 63,672,196 +0.04(+1.05%)
Jul 05, 2005 3.960 4.080 3.952 4.065 99,105,136 +0.04(+0.98%)
Jul 01, 2005 4.089 4.094 4.022 4.025 47,207,752 -0.01(-0.13%)
Jun 30, 2005 4.084 4.128 4.029 4.031 65,061,000 -0.10(-2.33%)
Jun 29, 2005 4.072 4.149 4.061 4.127 45,148,164 +0.07(+1.73%)
Jun 28, 2005 4.055 4.080 4.020 4.056 41,937,752 +0.03(+0.64%)
Jun 27, 2005 4.063 4.072 4.000 4.031 41,538,784 -0.05(-1.22%)
Jun 24, 2005 4.157 4.159 4.053 4.080 58,845,496 -0.10(-2.42%)
Jun 23, 2005 4.192 4.214 4.144 4.181 68,752,624 -0.02(-0.45%)
Jun 22, 2005 4.214 4.235 4.187 4.200 72,688,064 -0.02(-0.45%)
Jun 21, 2005 4.087 4.235 4.068 4.219 102,225,720 +0.13(+3.19%)
Jun 20, 2005 4.068 4.103 4.046 4.089 49,138,432 -0.01(-0.25%)
Jun 17, 2005 4.128 4.140 4.082 4.099 80,516,360 +0.00(+0.04%)
Jun 16, 2005 4.063 4.115 4.060 4.097 67,816,448 +0.00(+0.08%)
Jun 15, 2005 4.072 4.116 4.001 4.094 63,170,568 +0.01(+0.13%)
Jun 14, 2005 4.077 4.094 4.055 4.089 58,552,100 -0.01(-0.17%)
Jun 13, 2005 3.995 4.097 3.986 4.096 111,467,320 +0.07(+1.66%)
Jun 10, 2005 3.940 4.029 3.917 4.029 77,654,168 +0.13(+3.25%)
Jun 09, 2005 3.839 3.933 3.837 3.902 47,410,736 +0.06(+1.47%)
Jun 08, 2005 3.875 3.881 3.839 3.845 34,622,168 -0.01(-0.36%)
Jun 07, 2005 3.863 3.905 3.857 3.859 31,043,118 -0.01(-0.31%)
Jun 06, 2005 3.897 3.935 3.857 3.871 33,394,348 -0.02(-0.62%)
Jun 03, 2005 3.866 3.904 3.859 3.895 39,978,492 +0.01(+0.18%)
Jun 02, 2005 3.863 3.893 3.849 3.888 40,541,948 +0.00(+0.00%)
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.