Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

33.14 +0.39 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 29, 2000 5.604 5.658 5.388 5.452 28,494,432 -0.15(-2.71%)
Dec 28, 2000 5.604 5.668 5.538 5.604 25,489,564 +0.00(+0.00%)
Dec 27, 2000 5.485 5.690 5.452 5.604 31,609,282 +0.12(+2.17%)
Dec 26, 2000 5.561 5.614 5.312 5.485 36,781,984 -0.08(-1.37%)
Dec 22, 2000 5.203 5.582 5.203 5.561 44,076,792 +0.49(+9.60%)
Dec 21, 2000 5.259 5.518 5.031 5.074 54,594,116 -0.18(-3.52%)
Dec 20, 2000 5.376 5.376 5.086 5.259 71,566,320 -0.15(-2.78%)
Dec 19, 2000 5.399 5.810 5.399 5.409 59,469,860 +0.03(+0.61%)
Dec 18, 2000 5.462 5.551 5.333 5.376 33,642,820 -0.09(-1.58%)
Dec 15, 2000 5.594 5.594 5.323 5.462 75,515,312 -0.32(-5.61%)
Dec 14, 2000 5.734 5.906 5.647 5.787 40,076,284 +0.05(+0.93%)
Dec 13, 2000 6.090 6.090 5.680 5.734 46,461,120 -0.36(-5.84%)
Dec 12, 2000 5.723 6.100 5.690 6.090 38,751,848 +0.37(+6.40%)
Dec 11, 2000 5.777 5.970 5.594 5.723 37,259,544 -0.05(-0.93%)
Dec 08, 2000 5.571 5.917 5.571 5.777 50,619,656 +0.38(+7.01%)
Dec 07, 2000 5.528 5.690 5.376 5.399 50,556,560 -0.13(-2.34%)
Dec 06, 2000 5.841 5.841 5.376 5.528 84,419,928 -0.52(-8.57%)
Dec 05, 2000 5.711 6.155 5.711 6.046 44,860,568 +0.35(+6.06%)
Dec 04, 2000 5.561 5.798 5.551 5.701 35,768,400 +0.14(+2.52%)
Dec 01, 2000 5.518 5.927 5.518 5.561 45,107,740 +0.10(+1.80%)
Nov 30, 2000 5.820 5.820 5.269 5.462 97,882,496 -0.51(-8.51%)
Nov 29, 2000 5.993 6.186 5.950 5.970 38,553,876 -0.02(-0.37%)
Nov 28, 2000 6.166 6.166 5.939 5.993 33,902,152 -0.17(-2.80%)
Nov 27, 2000 6.155 6.381 6.155 6.166 37,649,696 +0.02(+0.37%)
Nov 24, 2000 6.069 6.219 6.069 6.143 26,517,042 +0.32(+5.55%)
Nov 22, 2000 5.863 5.950 5.734 5.820 39,791,484 -0.04(-0.74%)
Nov 21, 2000 5.970 6.112 5.853 5.863 35,641,628 -0.11(-1.79%)
Nov 20, 2000 6.155 6.262 5.927 5.970 46,848,956 -0.18(-3.00%)
Nov 17, 2000 6.057 6.338 6.057 6.155 58,060,912 +0.10(+1.63%)
Nov 16, 2000 6.100 6.166 5.970 6.057 52,535,108 -0.04(-0.71%)
Nov 15, 2000 6.392 6.402 5.982 6.100 57,538,780 -0.29(-4.57%)
Nov 14, 2000 5.960 6.468 5.960 6.392 90,144,280 +0.50(+8.41%)
Nov 13, 2000 6.133 6.133 5.637 5.896 219,155,616 -0.86(-12.78%)
Nov 10, 2000 7.093 7.093 6.521 6.760 66,946,428 -0.66(-8.87%)
Nov 09, 2000 7.731 7.731 7.192 7.418 52,454,068 -0.48(-6.02%)
Nov 08, 2000 8.195 8.239 7.871 7.893 28,870,692 -0.30(-3.69%)
Nov 07, 2000 7.936 8.271 7.871 8.195 23,436,924 +0.26(+3.27%)
Nov 06, 2000 7.990 8.119 7.817 7.936 23,520,858 -0.05(-0.67%)
Nov 03, 2000 7.784 8.292 7.591 7.990 42,020,676 +0.21(+2.64%)
Nov 02, 2000 7.688 8.087 7.688 7.784 37,646,804 +0.11(+1.40%)
Nov 01, 2000 7.979 7.979 7.494 7.677 39,584,828 -0.36(-4.43%)
Oct 31, 2000 7.914 8.249 7.774 8.033 40,373,816 +0.12(+1.51%)
Oct 30, 2000 8.033 8.033 7.525 7.914 28,863,744 +4.15(+110.16%)
Oct 27, 2000 3.766 4.060 3.766 3.766 80,972,232 +0.05(+1.38%)
Oct 26, 2000 3.749 3.884 3.557 3.714 69,642,768 -0.03(-0.93%)
Oct 25, 2000 3.978 3.978 3.714 3.749 58,036,600 -0.25(-6.15%)
Oct 24, 2000 4.248 4.300 3.914 3.995 64,588,152 -0.25(-5.97%)
Oct 23, 2000 4.146 4.311 4.108 4.248 41,738,192 +0.10(+2.47%)
Oct 20, 2000 3.928 4.176 3.849 4.146 54,184,860 +0.22(+5.56%)
Oct 19, 2000 3.717 3.973 3.717 3.928 80,348,216 +0.23(+6.29%)
Oct 18, 2000 3.884 3.884 3.682 3.695 75,458,000 -0.21(-5.46%)
Oct 17, 2000 4.003 4.086 3.817 3.909 47,537,220 -0.09(-2.36%)
Oct 16, 2000 3.917 4.103 3.917 4.003 43,622,964 +0.09(+2.28%)
Oct 13, 2000 3.665 3.952 3.665 3.914 71,091,072 +0.30(+8.28%)
Oct 12, 2000 3.695 3.868 3.563 3.614 72,149,232 -0.08(-2.19%)
Oct 11, 2000 3.857 3.857 3.622 3.695 71,367,768 -0.17(-4.34%)
Oct 10, 2000 3.928 4.008 3.803 3.863 57,397,540 -0.06(-1.65%)
Oct 09, 2000 3.820 4.006 3.820 3.928 45,894,412 +0.16(+4.30%)
Oct 06, 2000 3.811 3.922 3.733 3.766 80,960,656 -0.05(-1.20%)
Oct 05, 2000 4.017 4.017 3.725 3.811 113,914,048 -0.32(-7.71%)
Oct 04, 2000 4.038 4.232 4.038 4.130 57,497,104 +0.09(+2.27%)
Oct 03, 2000 4.051 4.222 4.017 4.038 57,352,388 -0.01(-0.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.