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 (%)
May 28, 2010 7.948 8.131 7.905 7.948 110,778,800 -0.16(-1.98%)
May 27, 2010 8.011 8.135 8.007 8.109 103,841,504 +0.21(+2.67%)
May 26, 2010 7.992 8.076 7.876 7.898 2,894 -0.02(-0.28%)
May 25, 2010 7.694 7.929 7.630 7.921 5,499 +0.03(+0.35%)
May 24, 2010 7.995 8.116 7.884 7.893 104,635,544 -0.15(-1.91%)
May 21, 2010 7.767 8.087 7.739 8.047 161,059,840 +0.13(+1.70%)
May 20, 2010 7.876 8.078 7.841 7.912 33,556 -0.21(-2.55%)
May 19, 2010 8.277 8.318 8.005 8.119 187,109,408 +0.04(+0.45%)
May 18, 2010 8.335 8.341 8.061 8.083 1,530,792 -0.13(-1.54%)
May 17, 2010 8.197 8.239 8.057 8.209 98,141,696 +0.02(+0.19%)
May 14, 2010 8.194 8.327 8.049 8.194 150,277,056 -0.22(-2.65%)
May 13, 2010 8.558 8.638 8.398 8.417 636 -0.04(-0.46%)
May 12, 2010 8.411 8.613 8.399 8.455 102,361,328 +0.09(+1.08%)
May 11, 2010 8.530 8.539 8.330 8.365 8,682 -0.12(-1.38%)
May 10, 2010 8.499 8.515 8.430 8.482 136,026,800 +0.41(+5.07%)
May 07, 2010 8.309 8.344 7.879 8.073 223,631,776 -0.28(-3.35%)
May 06, 2010 8.344 8.981 7.245 8.353 56,386 -0.34(-3.89%)
May 05, 2010 8.745 8.830 8.664 8.690 81,221,152 -0.06(-0.66%)
May 04, 2010 9.018 9.026 8.689 8.748 5,273 -0.36(-3.93%)
May 03, 2010 8.990 9.147 8.981 9.106 67,541,168 +0.13(+1.42%)
Apr 30, 2010 9.156 9.222 8.969 8.978 91,067,536 -0.16(-1.72%)
Apr 29, 2010 9.089 9.156 9.078 9.135 113,022,528 -0.07(-0.75%)
Apr 28, 2010 9.175 9.249 9.173 9.204 93,042,424 +0.01(+0.06%)
Apr 27, 2010 9.332 9.372 9.175 9.199 84,239,912 -0.17(-1.86%)
Apr 26, 2010 9.317 9.432 9.298 9.374 70,031,272 +0.06(+0.67%)
Apr 23, 2010 9.218 9.313 9.161 9.311 56,634,728 +0.10(+1.11%)
Apr 22, 2010 9.211 9.246 9.071 9.209 71,728,808 -0.07(-0.73%)
Apr 21, 2010 9.277 9.334 9.199 9.277 591,190 +0.02(+0.26%)
Apr 20, 2010 9.303 9.327 9.218 9.253 70,921,320 -0.01(-0.15%)
Apr 19, 2010 9.234 9.282 9.164 9.266 62,117,768 -0.02(-0.20%)
Apr 16, 2010 9.337 9.458 9.247 9.285 90,467,368 -0.08(-0.89%)
Apr 15, 2010 9.363 9.382 9.251 9.368 81,844,872 -0.05(-0.53%)
Apr 14, 2010 9.332 9.439 9.320 9.418 69,601,992 +0.13(+1.38%)
Apr 13, 2010 9.310 9.325 9.253 9.291 46,954,492 -0.02(-0.19%)
Apr 12, 2010 9.292 9.329 9.289 9.308 48,938,364 +0.00(+0.02%)
Apr 09, 2010 9.266 9.306 9.225 9.306 43,330,952 +0.04(+0.45%)
Apr 08, 2010 9.185 9.285 9.116 9.265 52,136,832 +0.06(+0.64%)
Apr 07, 2010 9.284 9.301 9.149 9.206 69,907,040 -0.10(-1.06%)
Apr 06, 2010 9.273 9.323 9.218 9.304 56,059,564 +0.02(+0.22%)
Apr 05, 2010 9.204 9.320 9.189 9.284 57,198,648 +0.09(+0.94%)
Apr 01, 2010 18.45 9.197 9.197 9.197 68,091,992 +0.02(+0.17%)
Mar 31, 2010 9.137 9.223 9.125 9.182 74,416,824 -0.02(-0.21%)
Mar 30, 2010 9.144 9.220 9.144 9.201 58,714,820 +0.05(+0.55%)
Mar 29, 2010 9.228 9.265 9.139 9.151 59,245,552 -0.08(-0.84%)
Mar 26, 2010 9.256 9.275 9.197 9.228 82,350,480 -0.01(-0.15%)
Mar 25, 2010 9.215 9.292 9.185 9.242 97,350,080 +0.08(+0.83%)
Mar 24, 2010 9.151 9.194 9.120 9.166 87,532,136 -0.02(-0.17%)
Mar 23, 2010 9.158 9.184 9.106 9.182 55,874,000 +0.03(+0.38%)
Mar 22, 2010 9.006 9.163 9.006 9.147 90,829,704 +0.08(+0.88%)
Mar 19, 2010 9.123 9.147 9.019 9.068 121,099,176 -0.04(-0.46%)
Mar 18, 2010 9.021 9.127 9.002 9.109 81,789,328 +0.09(+0.96%)
Mar 17, 2010 9.054 9.113 9.014 9.023 82,227,368 -0.02(-0.23%)
Mar 16, 2010 9.035 9.063 8.999 9.044 65,445,988 -0.01(-0.13%)
Mar 15, 2010 9.002 9.056 8.995 9.056 59,491,396 +0.01(+0.11%)
Mar 12, 2010 8.995 9.057 8.952 9.045 68,070,824 +0.06(+0.65%)
Mar 11, 2010 8.938 8.988 8.876 8.987 55,405,000 +0.04(+0.46%)
Mar 10, 2010 8.959 8.999 8.916 8.945 67,659,792 -0.02(-0.19%)
Mar 09, 2010 8.911 9.023 8.892 8.962 59,220,464 +0.03(+0.29%)
Mar 08, 2010 8.923 8.980 8.911 8.937 74,578,720 -0.05(-0.58%)
Mar 05, 2010 8.935 9.026 8.924 8.988 89,433,056 +0.09(+1.01%)
Mar 04, 2010 8.828 8.909 8.817 8.899 46,769,448 +0.07(+0.80%)
Mar 03, 2010 8.829 8.871 8.810 8.828 66,296,784 -0.00(-0.04%)
Mar 02, 2010 8.907 8.938 8.798 8.831 86,904,928 -0.07(-0.81%)
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.