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 31, 2016 10.20 10.40 10.16 10.40 28,318,752 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,294,304 +0.10(+1.00%)
May 26, 2016 9.715 10.22 9.676 10.13 38,407,460 +0.65(+6.89%)
May 25, 2016 9.513 9.591 9.412 9.482 19,661,546 +0.23(+2.43%)
May 24, 2016 9.078 9.272 9.031 9.257 11,456,281 +0.19(+2.06%)
May 23, 2016 9.062 9.226 9.031 9.070 12,084,600 +0.01(+0.09%)
May 20, 2016 8.922 9.074 8.860 9.062 13,392,878 +0.17(+1.92%)
May 19, 2016 8.915 8.977 8.790 8.891 13,932,745 -0.10(-1.12%)
May 18, 2016 9.000 9.078 8.915 8.992 9,064,929 +0.03(+0.35%)
May 17, 2016 9.008 9.163 8.922 8.961 12,261,955 -0.09(-0.94%)
May 16, 2016 8.961 9.078 8.930 9.047 7,858,304 +0.11(+1.22%)
May 13, 2016 8.961 9.086 8.884 8.938 9,785,567 -0.05(-0.52%)
May 12, 2016 9.156 9.171 8.899 8.985 15,566,888 -0.10(-1.11%)
May 11, 2016 9.031 9.140 8.961 9.086 18,307,526 +0.06(+0.69%)
May 10, 2016 8.922 9.109 8.868 9.023 19,203,818 +0.14(+1.57%)
May 09, 2016 9.000 9.039 8.845 8.884 12,285,434 -0.12(-1.38%)
May 06, 2016 8.860 9.047 8.837 9.008 10,858,003 +0.11(+1.22%)
May 05, 2016 9.070 9.125 8.864 8.899 11,548,146 -0.11(-1.21%)
May 04, 2016 9.055 9.171 8.954 9.008 11,161,185 -0.09(-1.02%)
May 03, 2016 9.365 9.412 9.023 9.101 20,993,566 -0.32(-3.38%)
May 02, 2016 9.529 9.583 9.342 9.420 15,805,170 -0.12(-1.22%)
Apr 29, 2016 9.707 9.723 9.428 9.536 17,359,328 -0.23(-2.39%)
Apr 28, 2016 9.902 9.948 9.731 9.770 10,345,701 -0.15(-1.49%)
Apr 27, 2016 9.840 9.941 9.704 9.917 13,549,331 +0.02(+0.24%)
Apr 26, 2016 9.785 9.937 9.777 9.894 20,215,908 +0.12(+1.27%)
Apr 25, 2016 9.754 9.824 9.614 9.770 17,957,948 -0.03(-0.32%)
Apr 22, 2016 9.731 9.894 9.731 9.801 14,971,801 +0.02(+0.16%)
Apr 21, 2016 9.933 9.980 9.777 9.785 14,153,556 -0.16(-1.64%)
Apr 20, 2016 9.964 10.07 9.890 9.948 21,965,548 +0.02(+0.16%)
Apr 19, 2016 9.871 10.04 9.785 9.933 23,518,862 +0.09(+0.87%)
Apr 18, 2016 9.700 10.06 9.676 9.847 20,048,918 +0.12(+1.20%)
Apr 15, 2016 9.770 9.878 9.715 9.731 16,067,976 -0.02(-0.24%)
Apr 14, 2016 9.762 9.863 9.591 9.754 18,235,036 -0.07(-0.71%)
Apr 13, 2016 9.591 9.898 9.529 9.824 20,656,560 +0.33(+3.44%)
Apr 12, 2016 9.482 9.568 9.156 9.498 36,458,900 +0.07(+0.74%)
Apr 11, 2016 9.404 9.669 9.400 9.428 20,547,068 +0.05(+0.58%)
Apr 08, 2016 9.397 9.544 9.365 9.373 10,622,849 +0.05(+0.58%)
Apr 07, 2016 9.490 9.552 9.272 9.319 18,328,380 -0.23(-2.36%)
Apr 06, 2016 9.350 9.552 9.241 9.544 16,915,168 +0.26(+2.76%)
Apr 05, 2016 9.404 9.432 9.272 9.288 19,927,286 -0.12(-1.24%)
Apr 04, 2016 9.513 9.560 9.397 9.404 14,279,749 -0.12(-1.31%)
Apr 01, 2016 9.490 9.552 9.350 9.529 15,335,947 -0.05(-0.49%)
Mar 31, 2016 9.560 9.606 9.482 9.575 17,770,598 +0.02(+0.16%)
Mar 30, 2016 9.591 9.630 9.451 9.560 13,883,008 +0.02(+0.16%)
Mar 29, 2016 9.350 9.599 9.264 9.544 13,794,373 +0.16(+1.74%)
Mar 28, 2016 9.373 9.435 9.295 9.381 13,585,023 +0.00(+0.00%)
Mar 24, 2016 9.311 9.381 9.381 9.381 15,551,164 +0.04(+0.42%)
Mar 23, 2016 9.513 9.544 9.303 9.342 15,425,594 -0.19(-1.96%)
Mar 22, 2016 9.397 9.560 9.373 9.529 14,119,828 +0.04(+0.41%)
Mar 21, 2016 9.435 9.513 9.311 9.490 18,586,416 +0.02(+0.25%)
Mar 18, 2016 9.156 9.498 9.156 9.466 45,596,040 +0.36(+3.92%)
Mar 17, 2016 9.031 9.521 9.008 9.109 23,358,974 +0.08(+0.86%)
Mar 16, 2016 8.868 9.070 8.821 9.031 15,042,583 +0.17(+1.93%)
Mar 15, 2016 8.884 8.899 8.705 8.860 14,548,924 -0.05(-0.61%)
Mar 14, 2016 9.039 9.101 8.829 8.915 17,479,892 -0.18(-1.97%)
Mar 11, 2016 8.954 9.093 8.899 9.093 16,659,539 +0.22(+2.45%)
Mar 10, 2016 8.852 8.985 8.662 8.876 20,459,320 +0.05(+0.53%)
Mar 09, 2016 8.619 8.899 8.619 8.829 15,512,845 +0.24(+2.81%)
Mar 08, 2016 8.705 8.759 8.518 8.588 16,797,090 -0.20(-2.30%)
Mar 07, 2016 8.542 8.860 8.511 8.790 15,953,380 +0.20(+2.30%)
Mar 04, 2016 8.570 8.700 8.531 8.593 19,768,486 +0.05(+0.63%)
Mar 03, 2016 8.431 8.681 8.424 8.539 23,561,686 +0.16(+1.93%)
Mar 02, 2016 8.401 8.501 8.278 8.378 16,272,646 -0.02(-0.27%)
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.