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: 7:00 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, 2010 6.550 6.683 6.520 6.584 224,595 -0.06(-0.88%)
Aug 30, 2010 6.666 6.771 6.610 6.642 176,800,496 +0.13(+2.04%)
Aug 27, 2010 6.496 6.610 6.399 6.509 216,840,528 -0.05(-0.82%)
Aug 26, 2010 6.565 6.627 6.531 6.563 70,829 +0.01(+0.10%)
Aug 25, 2010 6.539 6.613 6.520 6.556 44,361 -0.06(-0.88%)
Aug 24, 2010 6.615 6.663 6.574 6.615 287,580 -0.08(-1.18%)
Aug 23, 2010 6.848 6.858 6.620 6.694 218,212,544 -0.14(-2.03%)
Aug 20, 2010 6.942 6.959 6.743 6.832 226,620,112 -0.16(-2.23%)
Aug 19, 2010 7.136 7.150 6.915 6.988 591,748 -0.10(-1.45%)
Aug 18, 2010 7.055 7.134 7.011 7.091 80,621 +0.09(+1.32%)
Aug 17, 2010 7.028 7.090 6.982 6.999 128,932 +0.05(+0.67%)
Aug 16, 2010 6.946 7.045 6.918 6.952 133,393,040 +0.02(+0.25%)
Aug 13, 2010 6.935 7.026 6.901 6.935 171,902,496 +0.05(+0.77%)
Aug 12, 2010 6.898 6.939 6.850 6.882 307,043,040 -0.11(-1.55%)
Aug 11, 2010 7.215 7.227 6.971 6.990 336,778,240 -0.35(-4.77%)
Aug 10, 2010 7.337 7.369 7.229 7.340 186,148 +0.02(+0.21%)
Aug 09, 2010 7.453 7.517 7.275 7.325 1,170,197,760 +0.15(+2.08%)
Aug 06, 2010 7.199 7.942 7.175 7.175 170,793,696 -0.77(-9.71%)
Aug 05, 2010 8.005 8.005 7.890 7.947 78,661,352 -0.07(-0.90%)
Aug 04, 2010 8.130 8.178 7.998 8.019 13,414 -0.10(-1.25%)
Aug 03, 2010 8.137 8.168 8.072 8.120 7,582 -0.03(-0.42%)
Aug 02, 2010 7.988 8.196 7.955 8.154 74,540,184 +0.26(+3.30%)
Jul 30, 2010 7.894 7.993 7.837 7.894 73,536,384 -0.06(-0.80%)
Jul 29, 2010 8.163 8.173 7.942 7.957 8,748 -0.20(-2.44%)
Jul 28, 2010 8.156 8.178 8.046 8.156 11,513 +0.00(+0.00%)
Jul 27, 2010 8.156 8.201 8.021 8.156 36,761 +0.17(+2.15%)
Jul 26, 2010 7.904 7.986 7.890 7.985 94,533,512 +0.07(+0.91%)
Jul 23, 2010 7.883 7.962 7.838 7.913 110,429,152 +0.01(+0.17%)
Jul 22, 2010 7.858 7.914 7.841 7.899 9,331 +0.10(+1.30%)
Jul 21, 2010 7.992 8.015 7.762 7.798 103,343,376 -0.19(-2.42%)
Jul 20, 2010 7.992 8.002 7.815 7.992 92,623,776 -0.01(-0.15%)
Jul 19, 2010 7.955 8.050 7.909 8.004 61,880,780 +0.08(+1.04%)
Jul 16, 2010 7.921 8.125 7.904 7.921 77,959,704 -0.16(-2.04%)
Jul 15, 2010 8.096 8.149 7.998 8.086 69,815,928 -0.03(-0.38%)
Jul 14, 2010 8.069 8.225 8.062 8.117 29,162 +0.10(+1.22%)
Jul 13, 2010 8.019 8.062 7.871 8.019 277,490 +0.19(+2.39%)
Jul 12, 2010 7.719 7.849 7.719 7.832 61,413,712 +0.07(+0.95%)
Jul 09, 2010 7.758 7.801 7.714 7.758 74,361,376 -0.04(-0.51%)
Jul 08, 2010 7.787 7.817 7.697 7.798 3,499 +0.09(+1.16%)
Jul 07, 2010 7.412 7.726 7.398 7.709 106,838,832 +0.31(+4.15%)
Jul 06, 2010 7.436 7.556 7.337 7.402 44,011 +0.06(+0.84%)
Jul 02, 2010 7.340 7.400 7.253 7.340 97,634,928 -0.00(-0.05%)
Jul 01, 2010 7.343 7.467 7.273 7.343 124,776,360 -0.08(-1.04%)
Jun 30, 2010 7.421 7.583 7.395 7.421 149,998 -0.16(-2.10%)
Jun 29, 2010 7.775 7.832 7.547 7.580 5,365 -0.29(-3.72%)
Jun 25, 2010 7.873 7.952 7.775 7.873 140,105,152 +0.01(+0.07%)
Jun 24, 2010 7.868 8.022 7.846 7.868 172,675 -0.17(-2.13%)
Jun 23, 2010 8.033 8.127 7.973 8.040 74,745,736 +0.02(+0.26%)
Jun 22, 2010 8.148 8.230 8.007 8.019 78,475 -0.13(-1.56%)
Jun 21, 2010 8.293 8.316 8.094 8.146 73,983,056 -0.08(-0.98%)
Jun 18, 2010 8.226 8.336 8.220 8.226 110,023,592 -0.04(-0.54%)
Jun 17, 2010 8.262 8.302 8.091 8.271 1,166 +0.04(+0.48%)
Jun 16, 2010 8.232 8.259 8.089 8.232 105,659,488 +0.01(+0.06%)
Jun 15, 2010 8.226 8.242 8.062 8.226 23,516 +0.19(+2.35%)
Jun 14, 2010 8.208 8.268 8.029 8.038 83,815,936 -0.05(-0.66%)
Jun 11, 2010 7.923 8.106 7.907 8.091 67,061,800 +0.12(+1.48%)
Jun 10, 2010 7.973 7.993 7.873 7.973 135,009 +0.19(+2.40%)
Jun 09, 2010 7.897 7.971 7.751 7.786 111,287,544 -0.08(-1.02%)
Jun 08, 2010 7.774 7.882 7.721 7.866 1,749 +0.11(+1.42%)
Jun 07, 2010 7.918 7.964 7.751 7.756 90,363,064 -0.14(-1.76%)
Jun 04, 2010 7.895 8.076 7.851 7.895 109,031,016 -0.25(-3.01%)
Jun 03, 2010 8.136 8.182 8.070 8.141 98,212,048 +0.04(+0.44%)
Jun 02, 2010 8.105 8.117 7.887 8.105 144,313,856 +0.29(+3.71%)
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.