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 (%)
Oct 30, 2009 8.332 8.466 8.168 8.199 96,888,056 -0.15(-1.84%)
Oct 29, 2009 8.118 8.360 8.118 8.353 90,265,240 +0.25(+3.03%)
Oct 28, 2009 8.153 8.217 8.094 8.108 68,322,968 -0.06(-0.78%)
Oct 27, 2009 8.246 8.293 8.141 8.172 58,321,252 -0.10(-1.17%)
Oct 26, 2009 8.374 8.448 8.218 8.269 64,922,408 -0.12(-1.44%)
Oct 23, 2009 8.386 8.412 8.336 8.389 78,440,416 +0.04(+0.50%)
Oct 22, 2009 8.305 8.377 8.246 8.348 53,191,128 +0.02(+0.21%)
Oct 21, 2009 8.396 8.474 8.320 8.331 71,664,024 -0.09(-1.07%)
Oct 20, 2009 8.405 8.440 8.400 8.421 71,267,024 +0.05(+0.56%)
Oct 19, 2009 8.332 8.386 8.317 8.374 64,938,744 +0.02(+0.21%)
Oct 16, 2009 8.263 8.364 8.198 8.357 112,809,072 +0.06(+0.77%)
Oct 15, 2009 8.236 8.293 8.229 8.293 69,011,688 +0.02(+0.23%)
Oct 14, 2009 8.206 8.289 8.184 8.274 84,233,552 +0.21(+2.57%)
Oct 13, 2009 8.079 8.113 8.042 8.066 72,531,912 -0.06(-0.74%)
Oct 12, 2009 8.196 8.206 8.094 8.127 49,262,352 -0.06(-0.72%)
Oct 09, 2009 8.016 8.203 8.013 8.186 82,772,032 +0.16(+1.98%)
Oct 08, 2009 8.101 8.148 8.008 8.027 86,849,496 -0.02(-0.21%)
Oct 07, 2009 8.084 8.098 7.992 8.044 63,223,880 -0.08(-0.96%)
Oct 06, 2009 8.016 8.137 7.966 8.122 90,905,632 +0.16(+2.04%)
Oct 05, 2009 7.857 8.023 7.831 7.959 84,495,600 +0.14(+1.74%)
Oct 02, 2009 7.876 7.940 7.809 7.823 105,077,128 -0.12(-1.48%)
Oct 01, 2009 8.123 8.175 7.914 7.940 116,395,776 -0.22(-2.65%)
Sep 30, 2009 8.165 8.229 8.063 8.156 123,831,584 -0.04(-0.48%)
Sep 29, 2009 8.234 8.284 8.165 8.196 113,740,664 -0.06(-0.73%)
Sep 28, 2009 8.115 8.293 8.094 8.256 96,529,640 +0.13(+1.64%)
Sep 25, 2009 8.018 8.160 8.009 8.123 115,645,352 +0.03(+0.32%)
Sep 24, 2009 8.127 8.203 8.035 8.098 76,577,608 -0.01(-0.13%)
Sep 23, 2009 8.101 8.269 8.089 8.108 92,529,288 -0.01(-0.17%)
Sep 22, 2009 8.111 8.149 8.085 8.122 82,960,432 +0.11(+1.42%)
Sep 21, 2009 7.883 8.030 7.863 8.008 66,609,604 +0.03(+0.43%)
Sep 18, 2009 7.939 8.034 7.901 7.973 115,296,720 +0.08(+0.96%)
Sep 17, 2009 7.868 7.989 7.842 7.897 70,432,840 +0.02(+0.19%)
Sep 16, 2009 7.904 7.940 7.849 7.882 80,330,472 -0.00(-0.04%)
Sep 15, 2009 7.899 7.921 7.819 7.885 64,178,552 -0.01(-0.13%)
Sep 14, 2009 7.831 7.947 7.830 7.895 74,759,704 -0.07(-0.87%)
Sep 11, 2009 8.030 8.039 7.925 7.964 74,323,712 -0.07(-0.86%)
Sep 10, 2009 7.925 8.034 7.907 8.034 85,912,168 +0.09(+1.13%)
Sep 09, 2009 7.825 7.944 7.776 7.944 95,402,152 +0.09(+1.12%)
Sep 08, 2009 7.793 7.857 7.771 7.856 60,734,432 +0.06(+0.82%)
Sep 04, 2009 7.688 7.800 7.683 7.792 50,858,212 +0.11(+1.46%)
Sep 03, 2009 7.657 7.738 7.629 7.679 65,003,560 +0.03(+0.45%)
Sep 02, 2009 7.541 7.688 7.533 7.645 93,590,344 +0.07(+0.94%)
Sep 01, 2009 7.712 7.792 7.541 7.574 95,614,856 -0.18(-2.34%)
Aug 31, 2009 7.621 7.766 7.588 7.755 74,448,464 +0.02(+0.29%)
Aug 28, 2009 7.819 7.869 7.702 7.733 113,382,936 -0.01(-0.11%)
Aug 27, 2009 7.676 7.754 7.635 7.742 86,939,792 +0.06(+0.83%)
Aug 26, 2009 7.702 7.731 7.619 7.678 82,563,112 -0.04(-0.54%)
Aug 25, 2009 7.766 7.802 7.688 7.719 104,719,552 -0.02(-0.25%)
Aug 24, 2009 7.745 7.795 7.693 7.738 87,526,328 +0.00(+0.02%)
Aug 21, 2009 7.636 7.747 7.572 7.736 109,605,488 +0.14(+1.82%)
Aug 20, 2009 7.512 7.615 7.500 7.598 72,629,288 +0.03(+0.34%)
Aug 19, 2009 7.356 7.602 7.346 7.572 146,558,080 -0.02(-0.30%)
Aug 18, 2009 7.484 7.621 7.424 7.595 141,826,256 +0.11(+1.52%)
Aug 17, 2009 7.538 7.553 7.410 7.481 72,449,336 -0.14(-1.79%)
Aug 14, 2009 7.659 7.683 7.541 7.617 67,311,888 -0.04(-0.59%)
Aug 13, 2009 7.638 7.686 7.564 7.662 66,978,700 +0.03(+0.38%)
Aug 12, 2009 7.463 7.688 7.458 7.633 79,829,624 +0.14(+1.82%)
Aug 11, 2009 7.503 7.550 7.481 7.496 62,489,920 -0.05(-0.64%)
Aug 10, 2009 7.493 7.558 7.460 7.545 70,462,776 +0.02(+0.30%)
Aug 07, 2009 7.403 7.555 7.339 7.522 111,544,280 +0.23(+3.15%)
Aug 06, 2009 7.453 7.496 7.280 7.292 98,481,112 -0.18(-2.43%)
Aug 05, 2009 7.500 7.501 7.384 7.474 78,083,328 -0.03(-0.37%)
Aug 04, 2009 7.443 7.515 7.429 7.501 83,177,360 +0.02(+0.25%)
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.