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 )

28.00 -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.615 5.668 5.532 5.539 111,084,728 -0.01(-0.19%)
Mar 30, 2009 5.573 5.598 5.439 5.549 164,771,840 -0.19(-3.25%)
Mar 26, 2009 5.492 5.757 5.458 5.736 205,129,024 +0.38(+7.06%)
Mar 25, 2009 5.354 5.442 5.207 5.357 144,331,536 +0.07(+1.27%)
Mar 24, 2009 5.338 5.394 5.269 5.290 106,468,216 -0.10(-1.83%)
Mar 23, 2009 5.281 5.389 5.252 5.389 155,529,856 +0.40(+8.11%)
Mar 20, 2009 5.064 5.181 4.958 4.984 163,535,728 -0.06(-1.20%)
Mar 19, 2009 5.098 5.140 5.008 5.045 111,056,208 +0.04(+0.72%)
Mar 18, 2009 5.071 5.135 4.896 5.008 185,592,688 -0.13(-2.55%)
Mar 17, 2009 5.055 5.140 4.993 5.140 113,438,688 +0.13(+2.52%)
Mar 16, 2009 5.121 5.162 4.993 5.014 102,251,512 -0.07(-1.46%)
Mar 13, 2009 5.114 5.183 5.033 5.088 0 +0.02(+0.37%)
Mar 12, 2009 4.924 5.088 4.848 5.069 139,083,680 +0.13(+2.55%)
Mar 11, 2009 4.815 4.995 4.768 4.943 161,717,856 +0.28(+6.04%)
Mar 10, 2009 4.502 4.684 4.421 4.661 206,423,200 +0.25(+5.68%)
Mar 09, 2009 4.573 4.670 4.387 4.411 177,296,832 -0.25(-5.37%)
Mar 06, 2009 4.525 4.730 4.440 4.661 0 -0.02(-0.37%)
Mar 05, 2009 4.856 4.888 4.632 4.678 174,945,888 -0.27(-5.48%)
Mar 04, 2009 5.008 5.041 4.881 4.950 154,367,232 +0.11(+2.29%)
Mar 02, 2009 4.967 5.021 4.820 4.839 161,867,536 -0.18(-3.52%)
Feb 27, 2009 5.135 5.176 5.002 5.015 0 -0.21(-4.00%)
Feb 26, 2009 5.247 5.371 5.197 5.224 123,006,992 +0.02(+0.40%)
Feb 25, 2009 5.107 5.295 5.045 5.204 162,616,416 +0.09(+1.69%)
Feb 24, 2009 5.036 5.171 4.967 5.117 236,885,152 +0.06(+1.16%)
Feb 23, 2009 5.406 5.439 5.040 5.059 188,138,000 -0.34(-6.27%)
Feb 20, 2009 5.332 5.501 5.302 5.397 0 -0.03(-0.48%)
Feb 19, 2009 5.665 5.687 5.299 5.423 330,154,752 -0.46(-7.89%)
Feb 18, 2009 5.979 6.042 5.793 5.888 165,454,736 -0.04(-0.76%)
Feb 17, 2009 6.059 6.083 5.929 5.933 120,369,840 -0.26(-4.27%)
Feb 13, 2009 6.059 6.261 6.026 6.197 120,211,160 +0.11(+1.79%)
Feb 12, 2009 5.919 6.095 5.833 6.088 114,100,832 +0.03(+0.46%)
Feb 11, 2009 6.126 6.142 5.969 6.061 99,085,000 -0.02(-0.37%)
Feb 10, 2009 6.214 6.339 6.047 6.083 99,735,184 -0.19(-3.08%)
Feb 09, 2009 6.297 6.351 6.237 6.277 81,511,192 -0.09(-1.41%)
Feb 06, 2009 6.087 6.427 6.055 6.366 134,797,920 +0.30(+5.02%)
Feb 05, 2009 6.125 6.128 6.005 6.062 159,150,880 -0.16(-2.61%)
Feb 04, 2009 6.228 6.392 6.197 6.225 84,137,616 -0.01(-0.19%)
Feb 03, 2009 6.043 6.263 5.948 6.237 83,295,008 +0.25(+4.15%)
Feb 02, 2009 5.900 6.097 5.874 5.988 90,851,920 -0.02(-0.26%)
Jan 30, 2009 6.242 6.277 5.960 6.004 0 -0.20(-3.28%)
Jan 29, 2009 6.309 6.392 6.188 6.207 85,556,016 -0.26(-3.96%)
Jan 28, 2009 6.299 6.517 6.259 6.463 102,086,488 +0.26(+4.24%)
Jan 27, 2009 6.190 6.235 6.099 6.201 68,692,528 +0.06(+0.90%)
Jan 26, 2009 6.182 6.214 6.054 6.145 100,767,728 -0.04(-0.61%)
Jan 23, 2009 6.021 6.337 5.969 6.183 110,897,064 +0.05(+0.85%)
Jan 22, 2009 5.947 6.214 5.874 6.131 123,174,008 +0.07(+1.08%)
Jan 21, 2009 5.905 6.073 5.777 6.066 104,289,592 +0.31(+5.31%)
Jan 20, 2009 5.948 5.992 5.732 5.760 102,612,448 -0.25(-4.11%)
Jan 16, 2009 6.254 6.254 5.905 6.007 166,925,024 -0.17(-2.74%)
Jan 15, 2009 6.131 6.239 6.040 6.176 137,185,712 +0.06(+1.02%)
Jan 14, 2009 6.135 6.185 6.028 6.114 115,322,928 -0.08(-1.23%)
Jan 13, 2009 6.306 6.346 6.171 6.190 114,622,024 -0.20(-3.11%)
Jan 12, 2009 6.470 6.496 6.309 6.389 86,556,952 -0.09(-1.36%)
Jan 09, 2009 6.532 6.603 6.382 6.477 98,574,768 -0.03(-0.40%)
Jan 08, 2009 6.513 6.522 6.368 6.503 89,737,968 -0.03(-0.53%)
Jan 07, 2009 6.645 6.688 6.436 6.537 144,195,952 -0.25(-3.74%)
Jan 06, 2009 6.406 6.829 6.391 6.791 177,300,960 +0.51(+8.20%)
Jan 05, 2009 6.358 6.358 6.228 6.277 84,442,296 -0.08(-1.30%)
Jan 02, 2009 6.263 6.382 6.126 6.359 0 +0.09(+1.43%)
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.