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

Hewlett-Packard (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2000 45.81 47.75 45.00 46.50 6,974,700 +0.69(+1.51%)
Oct 30, 2000 46.50 46.50 43.56 45.81 4,986,300 +2.22(+5.08%)
Oct 27, 2000 43.59 47.00 43.59 43.59 6,994,100 +0.59(+1.38%)
Oct 26, 2000 43.41 44.97 41.19 43.00 6,015,500 -0.41(-0.93%)
Oct 25, 2000 46.06 46.06 43.00 43.41 5,013,000 -2.84(-6.15%)
Oct 24, 2000 49.19 49.78 45.31 46.25 5,578,900 -2.94(-5.97%)
Oct 23, 2000 48.00 49.91 47.56 49.19 3,605,200 +1.19(+2.47%)
Oct 20, 2000 45.47 48.34 44.56 48.00 4,680,300 +2.53(+5.56%)
Oct 19, 2000 43.03 46.00 43.03 45.47 6,940,200 +2.69(+6.29%)
Oct 18, 2000 44.97 44.97 42.62 42.78 6,517,800 -2.47(-5.46%)
Oct 17, 2000 46.34 47.31 44.19 45.25 4,106,100 -1.09(-2.36%)
Oct 16, 2000 45.34 47.50 45.34 46.34 3,768,000 +1.03(+2.28%)
Oct 13, 2000 42.44 45.75 42.44 45.31 6,140,600 +3.47(+8.28%)
Oct 12, 2000 42.78 44.78 41.25 41.84 6,232,000 -0.94(-2.19%)
Oct 11, 2000 44.66 44.66 41.94 42.78 6,164,500 -1.94(-4.34%)
Oct 10, 2000 45.47 46.41 44.03 44.72 4,957,800 -0.75(-1.65%)
Oct 09, 2000 44.22 46.38 44.22 45.47 3,964,200 +1.88(+4.30%)
Oct 06, 2000 44.12 45.41 43.22 43.59 6,993,100 -0.53(-1.20%)
Oct 05, 2000 46.50 46.50 43.12 44.12 9,839,500 -3.69(-7.71%)
Oct 04, 2000 46.75 49.00 46.75 47.81 4,966,400 +1.06(+2.27%)
Oct 03, 2000 46.91 48.88 46.50 46.75 4,953,900 -0.16(-0.33%)
Oct 02, 2000 48.50 49.47 46.81 46.91 5,462,800 -1.59(-3.29%)
Sep 29, 2000 51.50 51.50 47.84 48.50 8,825,600 -3.41(-6.56%)
Sep 28, 2000 51.75 53.72 51.69 51.91 4,180,200 +0.16(+0.30%)
Sep 27, 2000 49.06 52.00 49.06 51.75 8,152,000 +2.69(+5.48%)
Sep 26, 2000 49.44 51.47 49.00 49.06 5,553,300 -0.38(-0.76%)
Sep 25, 2000 52.09 53.22 48.62 49.44 4,360,500 -2.66(-5.11%)
Sep 22, 2000 48.00 52.19 48.00 52.09 8,344,200 +4.59(+9.67%)
Sep 21, 2000 51.19 51.91 47.00 47.50 4,348,800 -3.69(-7.20%)
Sep 20, 2000 53.00 53.00 50.16 51.19 5,393,300 -2.06(-3.88%)
Sep 19, 2000 51.66 53.25 51.66 53.25 4,484,200 +1.75(+3.40%)
Sep 18, 2000 51.50 52.81 50.81 51.50 4,555,500 +0.00(+0.00%)
Sep 15, 2000 53.50 53.50 51.00 51.50 6,934,400 -2.62(-4.85%)
Sep 14, 2000 52.56 54.12 52.56 54.12 4,749,200 +1.62(+3.10%)
Sep 13, 2000 54.38 54.38 52.44 52.50 7,427,300 -3.00(-5.41%)
Sep 12, 2000 56.28 56.28 54.00 55.50 5,971,100 -1.50(-2.63%)
Sep 11, 2000 59.12 59.12 56.78 57.00 5,092,300 -3.50(-5.79%)
Sep 08, 2000 61.91 62.19 60.50 60.50 2,307,800 -1.41(-2.27%)
Sep 07, 2000 60.28 62.62 60.28 61.91 3,069,200 +1.91(+3.18%)
Sep 06, 2000 61.47 61.75 59.75 60.00 2,448,800 -1.47(-2.39%)
Sep 05, 2000 62.50 62.81 61.19 61.47 2,530,300 -1.03(-1.65%)
Sep 01, 2000 60.62 63.22 60.62 62.50 3,250,000 +2.18(+3.61%)
Aug 31, 2000 59.78 60.75 59.78 60.32 3,080,800 +1.32(+2.24%)
Aug 30, 2000 59.97 60.31 58.81 59.00 2,004,700 -0.97(-1.62%)
Aug 29, 2000 60.00 60.72 59.47 59.97 2,623,900 -0.03(-0.05%)
Aug 28, 2000 59.38 60.72 58.69 60.00 3,012,700 +0.62(+1.05%)
Aug 25, 2000 59.69 59.69 58.66 59.38 2,234,400 -0.56(-0.93%)
Aug 24, 2000 57.62 59.94 57.62 59.94 3,102,300 +2.44(+4.23%)
Aug 23, 2000 56.53 57.84 55.53 57.50 3,151,900 +0.97(+1.72%)
Aug 22, 2000 55.66 57.25 55.66 56.53 3,617,300 +1.03(+1.86%)
Aug 21, 2000 56.00 56.47 55.31 55.50 3,097,200 -0.50(-0.89%)
Aug 18, 2000 54.44 56.50 54.28 56.00 7,334,800 +1.56(+2.87%)
Aug 17, 2000 55.50 55.50 53.50 54.44 12,400,600 -1.38(-2.46%)
Aug 16, 2000 55.50 56.28 54.12 55.81 4,447,700 +0.31(+0.56%)
Aug 15, 2000 56.69 56.69 54.88 55.50 2,703,300 -1.75(-3.06%)
Aug 14, 2000 55.00 57.25 54.97 57.25 2,283,400 +2.25(+4.09%)
Aug 11, 2000 55.44 55.44 54.50 55.00 2,258,400 -1.12(-2.00%)
Aug 10, 2000 56.88 57.38 56.06 56.12 1,815,600 -0.75(-1.32%)
Aug 09, 2000 57.91 58.47 56.00 56.88 2,238,100 -1.03(-1.78%)
Aug 08, 2000 57.66 58.38 56.59 57.91 2,608,300 +0.25(+0.43%)
Aug 07, 2000 55.88 57.88 55.53 57.66 3,030,900 +1.78(+3.19%)
Aug 04, 2000 56.00 57.38 54.56 55.88 2,045,300 -0.12(-0.22%)
Aug 03, 2000 56.25 56.34 54.12 56.00 3,225,900 -0.25(-0.44%)
Aug 02, 2000 53.94 57.50 53.62 56.25 5,067,200 +2.31(+4.29%)
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.