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 +0.42 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jul 29, 2005 4.182 4.247 4.170 4.221 53,664,952 +0.02(+0.53%)
Jul 28, 2005 4.218 4.228 4.177 4.199 44,222,216 -0.05(-1.17%)
Jul 27, 2005 4.170 4.264 4.147 4.249 56,816,808 +0.07(+1.72%)
Jul 26, 2005 4.158 4.197 4.120 4.177 42,623,540 +0.01(+0.25%)
Jul 25, 2005 4.127 4.201 4.125 4.166 36,675,024 +0.02(+0.50%)
Jul 22, 2005 4.158 4.175 4.108 4.146 51,187,908 -0.02(-0.45%)
Jul 21, 2005 4.218 4.235 4.158 4.165 53,982,820 -0.08(-1.78%)
Jul 20, 2005 4.175 4.276 4.153 4.240 78,193,904 +0.04(+0.86%)
Jul 19, 2005 4.274 4.292 4.183 4.204 103,107,208 -0.07(-1.61%)
Jul 18, 2005 4.276 4.298 4.250 4.273 88,622,320 -0.00(-0.08%)
Jul 15, 2005 4.223 4.285 4.223 4.276 103,260,600 +0.05(+1.30%)
Jul 14, 2005 4.231 4.240 4.202 4.221 87,020,728 +0.03(+0.82%)
Jul 13, 2005 4.123 4.214 4.122 4.187 72,005,672 +0.05(+1.29%)
Jul 12, 2005 4.141 4.158 4.115 4.134 56,294,804 -0.00(-0.08%)
Jul 11, 2005 4.175 4.190 4.130 4.137 58,563,624 -0.03(-0.62%)
Jul 08, 2005 4.098 4.168 4.098 4.163 68,680,592 +0.02(+0.54%)
Jul 07, 2005 4.046 4.144 4.029 4.141 83,790,136 +0.03(+0.79%)
Jul 06, 2005 4.081 4.189 4.065 4.108 63,667,604 +0.04(+1.05%)
Jul 05, 2005 3.961 4.081 3.952 4.065 99,097,984 +0.04(+0.98%)
Jul 01, 2005 4.089 4.094 4.022 4.026 47,204,348 -0.01(-0.13%)
Jun 30, 2005 4.084 4.129 4.029 4.031 65,056,308 -0.10(-2.33%)
Jun 29, 2005 4.072 4.149 4.062 4.127 45,144,908 +0.07(+1.73%)
Jun 28, 2005 4.055 4.081 4.021 4.057 41,934,728 +0.03(+0.64%)
Jun 27, 2005 4.063 4.072 4.000 4.031 41,535,788 -0.05(-1.22%)
Jun 24, 2005 4.158 4.159 4.053 4.081 58,841,252 -0.10(-2.42%)
Jun 23, 2005 4.192 4.214 4.144 4.182 68,747,664 -0.02(-0.45%)
Jun 22, 2005 4.214 4.235 4.187 4.201 72,682,816 -0.02(-0.45%)
Jun 21, 2005 4.087 4.235 4.069 4.220 102,218,344 +0.13(+3.19%)
Jun 20, 2005 4.069 4.103 4.046 4.089 49,134,888 -0.01(-0.25%)
Jun 17, 2005 4.129 4.141 4.082 4.099 80,510,552 +0.00(+0.04%)
Jun 16, 2005 4.063 4.115 4.060 4.098 67,811,560 +0.00(+0.08%)
Jun 15, 2005 4.072 4.117 4.002 4.094 63,166,012 +0.01(+0.13%)
Jun 14, 2005 4.077 4.094 4.055 4.089 58,547,876 -0.01(-0.17%)
Jun 13, 2005 3.995 4.098 3.986 4.096 111,459,280 +0.07(+1.66%)
Jun 10, 2005 3.940 4.029 3.918 4.029 77,648,568 +0.13(+3.25%)
Jun 09, 2005 3.839 3.933 3.837 3.902 47,407,316 +0.06(+1.47%)
Jun 08, 2005 3.875 3.882 3.839 3.846 34,619,672 -0.01(-0.36%)
Jun 07, 2005 3.863 3.906 3.858 3.859 31,040,880 -0.01(-0.31%)
Jun 06, 2005 3.897 3.935 3.858 3.871 33,391,940 -0.02(-0.62%)
Jun 03, 2005 3.866 3.904 3.859 3.895 39,975,608 +0.01(+0.18%)
Jun 02, 2005 3.863 3.894 3.849 3.889 40,539,024 +0.00(+0.00%)
Jun 01, 2005 3.849 3.907 3.849 3.889 48,218,608 +0.03(+0.76%)
May 31, 2005 3.866 3.878 3.851 3.859 65,020,148 -0.04(-1.14%)
May 27, 2005 3.909 3.933 3.892 3.904 32,495,492 -0.04(-1.00%)
May 26, 2005 3.913 3.986 3.904 3.943 71,109,224 +0.03(+0.79%)
May 25, 2005 3.859 3.914 3.853 3.913 50,807,052 +0.02(+0.44%)
May 24, 2005 3.844 3.897 3.832 3.895 41,887,484 +0.03(+0.75%)
May 23, 2005 3.842 3.897 3.842 3.866 62,061,928 +0.01(+0.22%)
May 20, 2005 3.858 3.901 3.847 3.858 60,743,212 -0.00(-0.04%)
May 19, 2005 3.832 3.866 3.811 3.859 74,556,784 -0.01(-0.18%)
May 18, 2005 3.787 3.911 3.746 3.866 199,687,904 +0.17(+4.64%)
May 17, 2005 3.563 3.695 3.558 3.695 93,683,136 +0.09(+2.57%)
May 16, 2005 3.525 3.609 3.503 3.602 55,299,788 +0.07(+1.89%)
May 13, 2005 3.474 3.558 3.450 3.535 74,985,472 +0.08(+2.33%)
May 12, 2005 3.506 3.522 3.455 3.455 55,800,212 -0.07(-1.99%)
May 11, 2005 3.511 3.525 3.469 3.525 50,380,116 +0.02(+0.54%)
May 10, 2005 3.515 3.530 3.481 3.506 53,812,512 -0.05(-1.40%)
May 09, 2005 3.506 3.566 3.503 3.556 52,846,076 -0.04(-1.14%)
May 06, 2005 3.592 3.616 3.570 3.597 38,045,652 +0.01(+0.24%)
May 05, 2005 3.597 3.613 3.547 3.589 39,646,660 -0.02(-0.48%)
May 04, 2005 3.601 3.626 3.561 3.606 50,609,916 +0.01(+0.14%)
May 03, 2005 3.595 3.647 3.568 3.601 52,577,200 +0.01(+0.14%)
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.