Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

HP Inc (NY: HPQ )

35.51 -0.94 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2006 6.258 6.363 6.258 6.291 135,815,008 +0.12(+2.00%)
Sep 28, 2006 6.035 6.176 6.003 6.167 87,419,672 +0.10(+1.64%)
Sep 27, 2006 6.069 6.130 6.027 6.068 93,005,408 -0.05(-0.87%)
Sep 26, 2006 6.141 6.169 6.090 6.121 82,594,488 -0.00(-0.03%)
Sep 25, 2006 6.035 6.150 5.989 6.123 120,046,976 +0.10(+1.71%)
Sep 22, 2006 5.898 6.039 5.855 6.020 134,397,712 +0.04(+0.69%)
Sep 21, 2006 6.181 6.215 5.924 5.979 242,306,192 -0.33(-5.19%)
Sep 20, 2006 6.232 6.316 6.217 6.306 75,962,992 +0.07(+1.18%)
Sep 19, 2006 6.203 6.256 6.174 6.232 57,146,924 -0.01(-0.14%)
Sep 18, 2006 6.178 6.274 6.136 6.241 51,876,140 +0.04(+0.61%)
Sep 15, 2006 6.255 6.323 6.191 6.203 83,517,760 -0.01(-0.19%)
Sep 14, 2006 6.181 6.256 6.181 6.215 58,498,304 -0.02(-0.33%)
Sep 13, 2006 6.301 6.301 6.150 6.236 90,427,464 -0.09(-1.49%)
Sep 12, 2006 6.208 6.387 6.208 6.330 118,931,224 +0.10(+1.54%)
Sep 11, 2006 6.130 6.279 6.123 6.234 70,812,936 +0.03(+0.53%)
Sep 08, 2006 6.039 6.203 6.035 6.202 77,652,648 +0.13(+2.12%)
Sep 07, 2006 6.078 6.130 6.037 6.073 70,622,216 -0.07(-1.17%)
Sep 06, 2006 6.155 6.200 6.145 6.145 61,066,912 -0.11(-1.70%)
Sep 05, 2006 6.258 6.265 6.207 6.251 52,907,316 -0.01(-0.19%)
Sep 01, 2006 6.275 6.298 6.243 6.263 42,818,344 -0.01(-0.08%)
Aug 31, 2006 6.138 6.292 6.138 6.268 84,047,928 +0.10(+1.56%)
Aug 30, 2006 6.107 6.188 6.107 6.172 72,126,984 +0.04(+0.67%)
Aug 29, 2006 6.057 6.141 6.044 6.131 44,957,688 +0.08(+1.36%)
Aug 28, 2006 5.984 6.087 5.967 6.049 57,409,384 +0.01(+0.14%)
Aug 25, 2006 6.035 6.078 6.023 6.040 37,660,128 -0.03(-0.42%)
Aug 24, 2006 6.047 6.078 6.030 6.066 49,483,084 +0.02(+0.34%)
Aug 23, 2006 6.035 6.083 6.003 6.045 52,538,120 +0.04(+0.69%)
Aug 22, 2006 5.984 6.069 5.970 6.004 56,059,756 +0.02(+0.37%)
Aug 21, 2006 6.047 6.061 5.979 5.982 74,653,024 -0.11(-1.77%)
Aug 18, 2006 6.047 6.117 6.016 6.090 157,847,088 +0.06(+1.05%)
Aug 17, 2006 6.275 6.298 5.958 6.027 336,037,152 +0.12(+2.09%)
Aug 16, 2006 5.864 6.212 5.843 5.903 146,799,840 +0.08(+1.29%)
Aug 15, 2006 5.778 5.853 5.754 5.828 98,404,504 +0.12(+2.10%)
Aug 14, 2006 5.701 5.804 5.696 5.708 59,366,172 +0.04(+0.73%)
Aug 11, 2006 5.624 5.672 5.604 5.667 51,500,528 +0.01(+0.12%)
Aug 10, 2006 5.641 5.692 5.598 5.660 59,447,240 -0.01(-0.15%)
Aug 09, 2006 5.703 5.752 5.653 5.668 58,368,240 +0.03(+0.52%)
Aug 08, 2006 5.660 5.735 5.637 5.639 76,988,920 +0.03(+0.46%)
Aug 07, 2006 5.531 5.672 5.511 5.613 59,955,248 +0.05(+0.92%)
Aug 04, 2006 5.658 5.668 5.526 5.562 71,160,552 -0.03(-0.46%)
Aug 03, 2006 5.564 5.639 5.500 5.588 42,842,256 +0.02(+0.28%)
Aug 02, 2006 5.413 5.613 5.409 5.572 77,006,416 +0.14(+2.62%)
Aug 01, 2006 5.413 5.447 5.367 5.430 56,726,404 -0.04(-0.75%)
Jul 31, 2006 5.463 5.502 5.450 5.471 52,195,756 -0.03(-0.62%)
Jul 28, 2006 5.535 5.557 5.473 5.505 62,008,852 -0.01(-0.25%)
Jul 27, 2006 5.445 5.586 5.427 5.519 91,557,208 +0.08(+1.39%)
Jul 26, 2006 5.241 5.519 5.241 5.444 122,634,248 +0.07(+1.34%)
Jul 25, 2006 5.341 5.413 5.298 5.372 78,002,016 +0.04(+0.84%)
Jul 24, 2006 5.226 5.385 5.226 5.327 75,157,528 +0.09(+1.80%)
Jul 21, 2006 5.320 5.332 5.140 5.233 132,747,720 -0.22(-4.03%)
Jul 20, 2006 5.512 5.617 5.447 5.452 59,849,680 -0.08(-1.40%)
Jul 19, 2006 5.341 5.541 5.307 5.529 103,846,760 +0.22(+4.20%)
Jul 18, 2006 5.281 5.363 5.219 5.307 82,528,576 -0.04(-0.80%)
Jul 17, 2006 5.277 5.396 5.249 5.349 63,385,896 +0.08(+1.43%)
Jul 14, 2006 5.315 5.361 5.265 5.274 91,885,576 -0.08(-1.47%)
Jul 13, 2006 5.430 5.451 5.281 5.353 82,576,400 -0.08(-1.42%)
Jul 12, 2006 5.541 5.576 5.411 5.430 74,117,600 -0.15(-2.67%)
Jul 11, 2006 5.452 5.605 5.428 5.579 80,892,576 +0.10(+1.91%)
Jul 10, 2006 5.632 5.649 5.413 5.475 81,379,584 -0.16(-2.80%)
Jul 07, 2006 5.649 5.711 5.613 5.632 93,143,632 -0.04(-0.76%)
Jul 06, 2006 5.588 5.732 5.581 5.675 73,911,136 +0.06(+1.01%)
Jul 05, 2006 5.607 5.699 5.603 5.619 97,053,712 +0.04(+0.80%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.