Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

29.72 +0.07 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 6.242 6.276 5.960 6.003 0 -0.20(-3.28%)
Jan 29, 2009 6.309 6.392 6.188 6.207 85,562,184 -0.26(-3.96%)
Jan 28, 2009 6.299 6.516 6.259 6.463 102,093,848 +0.26(+4.24%)
Jan 27, 2009 6.190 6.235 6.098 6.200 68,697,488 +0.06(+0.90%)
Jan 26, 2009 6.181 6.214 6.053 6.145 100,774,992 -0.04(-0.61%)
Jan 23, 2009 6.020 6.337 5.969 6.183 110,905,064 +0.05(+0.85%)
Jan 22, 2009 5.946 6.214 5.874 6.131 123,182,888 +0.07(+1.08%)
Jan 21, 2009 5.905 6.072 5.777 6.065 104,297,112 +0.31(+5.31%)
Jan 20, 2009 5.948 5.991 5.732 5.760 102,619,848 -0.25(-4.11%)
Jan 16, 2009 6.254 6.254 5.905 6.007 166,937,072 -0.17(-2.74%)
Jan 15, 2009 6.131 6.238 6.039 6.176 137,195,616 +0.06(+1.02%)
Jan 14, 2009 6.134 6.185 6.027 6.114 115,331,240 -0.08(-1.23%)
Jan 13, 2009 6.305 6.345 6.171 6.190 114,630,288 -0.20(-3.11%)
Jan 12, 2009 6.470 6.496 6.309 6.388 86,563,192 -0.09(-1.36%)
Jan 09, 2009 6.532 6.603 6.381 6.477 98,581,880 -0.03(-0.40%)
Jan 08, 2009 6.513 6.521 6.368 6.502 89,744,432 -0.03(-0.53%)
Jan 07, 2009 6.644 6.687 6.435 6.537 144,206,352 -0.25(-3.74%)
Jan 06, 2009 6.406 6.829 6.390 6.791 177,313,744 +0.51(+8.20%)
Jan 05, 2009 6.357 6.357 6.228 6.276 84,448,384 -0.08(-1.30%)
Jan 02, 2009 6.262 6.381 6.126 6.359 0 +0.09(+1.43%)
Jan 01, 2009 6.243 6.385 6.209 6.269 0 +0.00(+0.00%)
Dec 31, 2008 6.243 6.385 6.209 6.269 74,200,568 +0.02(+0.28%)
Dec 30, 2008 6.174 6.264 6.096 6.252 62,370,744 +0.11(+1.71%)
Dec 29, 2008 6.112 6.155 6.041 6.147 61,698,816 +0.11(+1.74%)
Dec 26, 2008 5.996 6.067 5.996 6.041 25,927,988 +0.05(+0.84%)
Dec 24, 2008 5.963 6.031 5.934 5.991 26,227,594 +0.02(+0.38%)
Dec 23, 2008 6.050 6.121 5.936 5.969 59,970,960 -0.03(-0.58%)
Dec 22, 2008 6.124 6.126 5.881 6.003 76,471,104 -0.11(-1.84%)
Dec 19, 2008 6.098 6.223 6.024 6.115 128,020,560 +0.01(+0.08%)
Dec 18, 2008 6.337 6.337 5.993 6.110 105,593,600 -0.19(-3.02%)
Dec 17, 2008 6.229 6.425 6.100 6.300 96,445,480 +0.03(+0.41%)
Dec 16, 2008 6.103 6.314 6.036 6.274 112,766,448 +0.26(+4.31%)
Dec 15, 2008 6.229 6.236 5.944 6.015 87,943,776 -0.20(-3.20%)
Dec 12, 2008 5.884 6.236 5.874 6.214 101,737,976 +0.21(+3.42%)
Dec 11, 2008 5.932 6.264 5.915 6.008 99,377,680 -0.06(-0.91%)
Dec 10, 2008 5.891 6.134 5.891 6.064 82,146,488 +0.10(+1.71%)
Dec 09, 2008 5.967 6.231 5.939 5.962 106,132,664 -0.12(-2.04%)
Dec 08, 2008 5.943 6.191 5.868 6.086 115,128,224 +0.29(+5.07%)
Dec 05, 2008 5.682 5.920 5.497 5.792 123,852,096 +0.02(+0.42%)
Dec 04, 2008 5.996 6.045 5.671 5.768 107,804,616 -0.25(-4.11%)
Dec 03, 2008 5.801 6.029 5.709 6.015 126,249,224 +0.10(+1.60%)
Dec 02, 2008 5.848 5.967 5.715 5.920 125,366,504 +0.14(+2.48%)
Dec 01, 2008 5.887 6.015 5.777 5.777 121,873,480 -0.32(-5.22%)
Nov 28, 2008 6.017 6.107 5.969 6.095 42,801,236 +0.01(+0.20%)
Nov 26, 2008 5.765 6.090 5.704 6.083 128,025,616 +0.28(+4.79%)
Nov 25, 2008 6.147 6.153 5.680 5.804 217,914,608 -0.36(-5.88%)
Nov 24, 2008 6.064 6.219 5.780 6.167 194,274,016 +0.18(+3.06%)
Nov 21, 2008 5.625 6.015 5.582 5.984 222,849,968 +0.49(+8.83%)
Nov 20, 2008 5.661 5.951 5.430 5.499 234,285,648 -0.21(-3.63%)
Nov 19, 2008 5.735 6.019 5.692 5.706 209,659,712 -0.10(-1.67%)
Nov 18, 2008 5.798 5.846 5.485 5.803 393,579,840 +0.73(+14.49%)
Nov 17, 2008 5.146 5.286 5.039 5.069 91,448,992 -0.19(-3.68%)
Nov 14, 2008 5.307 5.528 5.183 5.262 0 -0.22(-3.94%)
Nov 13, 2008 5.295 5.504 4.877 5.478 221,158,096 +0.10(+1.83%)
Nov 12, 2008 5.559 5.639 5.355 5.380 117,724,952 -0.36(-6.35%)
Nov 11, 2008 5.818 5.872 5.564 5.744 93,108,808 -0.16(-2.69%)
Nov 10, 2008 6.102 6.178 5.798 5.903 90,983,160 -0.08(-1.36%)
Nov 07, 2008 5.846 6.045 5.796 5.984 105,262,672 +0.17(+2.97%)
Nov 06, 2008 6.076 6.119 5.766 5.811 171,697,040 -0.45(-7.20%)
Nov 05, 2008 6.546 6.556 6.214 6.262 129,540,544 -0.34(-5.20%)
Nov 04, 2008 6.762 6.762 6.463 6.606 156,725,568 -0.06(-0.96%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.