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 )

27.94 +0.19 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2014 5.663 5.748 5.639 5.712 65,564,684 +0.02(+0.30%)
Apr 29, 2014 5.653 5.717 5.636 5.694 70,926,264 +0.13(+2.39%)
Apr 28, 2014 5.468 5.586 5.442 5.561 61,441,008 +0.11(+1.93%)
Apr 25, 2014 5.499 5.516 5.430 5.456 52,701,004 -0.07(-1.31%)
Apr 24, 2014 5.518 5.542 5.485 5.529 67,348,752 +0.04(+0.82%)
Apr 23, 2014 5.501 5.522 5.458 5.484 50,792,032 -0.01(-0.09%)
Apr 22, 2014 5.509 5.541 5.465 5.489 78,139,760 -0.03(-0.53%)
Apr 21, 2014 5.535 5.605 5.508 5.518 88,486,592 +0.00(+0.03%)
Apr 17, 2014 11.16 5.516 5.516 5.516 135,326,496 -0.10(-1.72%)
Apr 16, 2014 5.632 5.719 5.579 5.613 66,860,012 +0.02(+0.31%)
Apr 15, 2014 5.700 5.701 5.507 5.596 76,080,048 -0.09(-1.55%)
Apr 14, 2014 5.632 5.751 5.625 5.684 80,167,240 +0.08(+1.39%)
Apr 11, 2014 5.627 5.691 5.605 5.606 108,447,968 -0.06(-1.07%)
Apr 10, 2014 5.753 5.857 5.665 5.667 147,899,888 +0.01(+0.24%)
Apr 09, 2014 5.639 5.681 5.577 5.653 72,761,592 +0.05(+0.83%)
Apr 08, 2014 5.648 5.663 5.518 5.606 78,657,952 -0.04(-0.76%)
Apr 07, 2014 5.684 5.719 5.617 5.649 70,545,416 +0.01(+0.18%)
Apr 04, 2014 5.741 5.784 5.599 5.639 79,102,904 -0.06(-1.09%)
Apr 03, 2014 5.808 5.812 5.674 5.701 89,364,936 -0.11(-1.81%)
Apr 02, 2014 5.760 5.815 5.703 5.807 82,116,784 +0.07(+1.14%)
Apr 01, 2014 5.580 5.779 5.579 5.741 95,248,280 +0.15(+2.69%)
Mar 31, 2014 5.579 5.630 5.572 5.591 50,942,020 +0.06(+1.00%)
Mar 28, 2014 5.561 5.624 5.518 5.535 64,380,264 +0.02(+0.34%)
Mar 27, 2014 5.556 5.579 5.468 5.516 71,064,216 -0.07(-1.30%)
Mar 26, 2014 5.662 5.721 5.586 5.589 99,596,872 -0.04(-0.65%)
Mar 25, 2014 5.497 5.625 5.485 5.625 99,596,072 +0.16(+2.94%)
Mar 24, 2014 5.532 5.565 5.459 5.465 77,144,528 -0.06(-1.00%)
Mar 21, 2014 5.499 5.565 5.470 5.520 137,028,352 +0.08(+1.49%)
Mar 20, 2014 5.442 5.599 5.435 5.439 138,411,008 -0.02(-0.44%)
Mar 19, 2014 5.287 5.484 5.281 5.463 133,991,512 +0.18(+3.47%)
Mar 18, 2014 5.188 5.292 5.166 5.280 110,676,880 +0.19(+3.66%)
Mar 17, 2014 5.053 5.130 5.050 5.093 40,824,504 +0.07(+1.41%)
Mar 14, 2014 4.988 5.076 4.981 5.022 46,982,704 +0.03(+0.55%)
Mar 13, 2014 5.121 5.157 4.967 4.995 76,385,440 -0.12(-2.30%)
Mar 12, 2014 5.150 5.155 5.081 5.112 42,857,640 -0.06(-1.07%)
Mar 11, 2014 5.183 5.228 5.145 5.167 40,940,668 +0.00(+0.03%)
Mar 10, 2014 5.192 5.227 5.157 5.166 42,974,220 -0.08(-1.45%)
Mar 07, 2014 5.226 5.266 5.189 5.242 53,796,912 +0.04(+0.83%)
Mar 06, 2014 5.181 5.218 5.157 5.199 41,294,468 +0.03(+0.50%)
Mar 05, 2014 5.204 5.209 5.157 5.173 37,391,840 -0.03(-0.60%)
Mar 04, 2014 5.171 5.224 5.159 5.204 77,137,048 +0.07(+1.31%)
Mar 03, 2014 5.055 5.157 4.979 5.136 72,097,864 -0.03(-0.50%)
Feb 28, 2014 5.155 5.245 5.122 5.162 76,130,416 +0.02(+0.44%)
Feb 27, 2014 5.135 5.164 5.119 5.140 64,372,780 -0.03(-0.50%)
Feb 26, 2014 5.167 5.218 5.150 5.166 52,131,540 +0.00(+0.07%)
Feb 25, 2014 5.152 5.183 5.108 5.162 53,256,388 -0.01(-0.13%)
Feb 24, 2014 5.112 5.212 5.102 5.169 83,446,080 +0.02(+0.44%)
Feb 21, 2014 5.290 5.306 5.097 5.147 172,602,400 -0.07(-1.33%)
Feb 20, 2014 5.065 5.231 5.027 5.216 152,575,552 +0.13(+2.51%)
Feb 19, 2014 5.084 5.143 5.055 5.088 86,153,008 -0.02(-0.44%)
Feb 18, 2014 5.183 5.192 5.109 5.110 65,121,980 -0.08(-1.47%)
Feb 14, 2014 10.32 5.186 5.186 5.186 60,630,736 +0.03(+0.64%)
Feb 13, 2014 5.064 5.169 5.041 5.154 54,944,584 +0.07(+1.39%)
Feb 12, 2014 5.072 5.147 5.072 5.083 56,290,240 +0.01(+0.20%)
Feb 11, 2014 4.989 5.095 4.976 5.072 49,842,432 +0.10(+1.91%)
Feb 10, 2014 5.012 5.049 4.948 4.977 45,226,364 -0.04(-0.89%)
Feb 07, 2014 4.958 5.038 4.957 5.022 43,860,168 +0.10(+2.04%)
Feb 06, 2014 4.877 4.951 4.872 4.922 38,675,300 +0.08(+1.71%)
Feb 05, 2014 4.867 4.913 4.820 4.839 59,454,896 -0.06(-1.13%)
Feb 04, 2014 4.862 4.908 4.818 4.894 55,439,152 +0.05(+1.03%)
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.