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 30, 2014 5.798 5.839 5.763 5.787 71,936,056 -0.02(-0.42%)
May 29, 2014 5.773 5.844 5.758 5.811 57,017,244 +0.05(+0.87%)
May 28, 2014 5.709 5.801 5.701 5.761 55,007,104 +0.04(+0.76%)
May 27, 2014 5.787 5.813 5.666 5.718 114,965,712 -0.11(-1.84%)
May 23, 2014 11.16 5.825 5.825 5.825 259,774,000 +0.07(+1.25%)
May 22, 2014 5.606 5.763 5.597 5.753 51,761,344 +0.14(+2.41%)
May 21, 2014 5.697 5.717 5.594 5.618 59,196,176 -0.05(-0.85%)
May 20, 2014 5.725 5.742 5.647 5.666 50,635,136 -0.05(-0.94%)
May 19, 2014 5.623 5.730 5.610 5.720 50,751,936 +0.10(+1.81%)
May 16, 2014 5.592 5.618 5.560 5.618 46,491,160 +0.02(+0.34%)
May 15, 2014 5.696 5.716 5.589 5.599 41,769,776 -0.10(-1.70%)
May 14, 2014 5.723 5.760 5.684 5.696 39,238,356 -0.05(-0.93%)
May 13, 2014 5.687 5.760 5.668 5.749 42,462,652 +0.08(+1.40%)
May 12, 2014 5.597 5.682 5.594 5.670 34,508,260 +0.08(+1.42%)
May 09, 2014 5.568 5.597 5.528 5.590 32,433,302 +0.02(+0.40%)
May 08, 2014 5.578 5.668 5.544 5.568 38,726,220 -0.02(-0.28%)
May 07, 2014 5.587 5.608 5.501 5.583 48,974,748 +0.03(+0.59%)
May 06, 2014 5.611 5.632 5.545 5.551 39,654,888 -0.06(-1.14%)
May 05, 2014 5.578 5.628 5.533 5.614 40,612,308 +0.00(+0.03%)
May 02, 2014 5.656 5.665 5.595 5.613 37,154,400 -0.03(-0.46%)
May 01, 2014 5.722 5.749 5.618 5.639 51,772,204 -0.07(-1.27%)
Apr 30, 2014 5.663 5.747 5.639 5.711 65,569,412 +0.02(+0.30%)
Apr 29, 2014 5.652 5.716 5.635 5.694 70,931,376 +0.13(+2.39%)
Apr 28, 2014 5.468 5.585 5.442 5.561 61,445,440 +0.11(+1.93%)
Apr 25, 2014 5.499 5.516 5.430 5.456 52,704,804 -0.07(-1.31%)
Apr 24, 2014 5.518 5.542 5.485 5.528 67,353,608 +0.04(+0.82%)
Apr 23, 2014 5.500 5.521 5.457 5.483 50,795,692 -0.01(-0.09%)
Apr 22, 2014 5.509 5.540 5.464 5.488 78,145,392 -0.03(-0.53%)
Apr 21, 2014 5.535 5.604 5.507 5.518 88,492,976 +0.00(+0.03%)
Apr 17, 2014 11.16 5.516 5.516 5.516 135,336,256 -0.10(-1.72%)
Apr 16, 2014 5.632 5.718 5.578 5.613 66,864,832 +0.02(+0.31%)
Apr 15, 2014 5.699 5.701 5.506 5.595 76,085,536 -0.09(-1.55%)
Apr 14, 2014 5.632 5.751 5.625 5.684 80,173,024 +0.08(+1.39%)
Apr 11, 2014 5.627 5.690 5.604 5.606 108,455,784 -0.06(-1.07%)
Apr 10, 2014 5.753 5.856 5.665 5.666 147,910,544 +0.01(+0.24%)
Apr 09, 2014 5.639 5.680 5.576 5.652 72,766,840 +0.05(+0.83%)
Apr 08, 2014 5.647 5.663 5.518 5.606 78,663,624 -0.04(-0.76%)
Apr 07, 2014 5.684 5.718 5.616 5.649 70,550,496 +0.01(+0.18%)
Apr 04, 2014 5.741 5.784 5.599 5.639 79,108,608 -0.06(-1.09%)
Apr 03, 2014 5.808 5.811 5.673 5.701 89,371,384 -0.11(-1.81%)
Apr 02, 2014 5.760 5.815 5.703 5.806 82,122,704 +0.07(+1.14%)
Apr 01, 2014 5.580 5.779 5.578 5.741 95,255,152 +0.15(+2.69%)
Mar 31, 2014 5.578 5.629 5.571 5.590 50,945,692 +0.06(+1.00%)
Mar 28, 2014 5.561 5.623 5.518 5.535 64,384,908 +0.02(+0.34%)
Mar 27, 2014 5.556 5.578 5.468 5.516 71,069,344 -0.07(-1.30%)
Mar 26, 2014 5.661 5.721 5.585 5.589 99,604,056 -0.04(-0.64%)
Mar 25, 2014 5.497 5.625 5.485 5.625 99,603,256 +0.16(+2.94%)
Mar 24, 2014 5.532 5.564 5.459 5.464 77,150,088 -0.06(-1.00%)
Mar 21, 2014 5.499 5.565 5.469 5.519 137,038,224 +0.08(+1.49%)
Mar 20, 2014 5.442 5.599 5.435 5.438 138,420,992 -0.02(-0.44%)
Mar 19, 2014 5.286 5.483 5.281 5.462 134,001,176 +0.18(+3.47%)
Mar 18, 2014 5.188 5.291 5.165 5.279 110,684,864 +0.19(+3.66%)
Mar 17, 2014 5.053 5.130 5.050 5.093 40,827,448 +0.07(+1.41%)
Mar 14, 2014 4.987 5.075 4.980 5.022 46,986,092 +0.03(+0.55%)
Mar 13, 2014 5.120 5.157 4.967 4.994 76,390,944 -0.12(-2.30%)
Mar 12, 2014 5.150 5.155 5.081 5.112 42,860,732 -0.06(-1.07%)
Mar 11, 2014 5.183 5.228 5.145 5.167 40,943,620 +0.00(+0.03%)
Mar 10, 2014 5.191 5.227 5.157 5.165 42,977,320 -0.08(-1.45%)
Mar 07, 2014 5.226 5.266 5.189 5.241 53,800,792 +0.04(+0.83%)
Mar 06, 2014 5.181 5.217 5.157 5.198 41,297,448 +0.03(+0.50%)
Mar 05, 2014 5.203 5.208 5.157 5.172 37,394,536 -0.03(-0.60%)
Mar 04, 2014 5.170 5.224 5.158 5.203 77,142,608 +0.07(+1.31%)
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.