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 )

31.19 +0.12 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Aug 31, 2010 6.599 6.734 6.570 6.634 222,907 -0.06(-0.88%)
Aug 30, 2010 6.717 6.822 6.660 6.692 175,471,568 +0.13(+2.04%)
Aug 27, 2010 6.545 6.660 6.447 6.559 215,210,640 -0.05(-0.82%)
Aug 26, 2010 6.615 6.677 6.580 6.613 70,296 +0.01(+0.10%)
Aug 25, 2010 6.589 6.663 6.570 6.606 44,028 -0.06(-0.88%)
Aug 24, 2010 6.665 6.713 6.623 6.665 285,418 -0.08(-1.18%)
Aug 23, 2010 6.900 6.910 6.670 6.744 216,572,336 -0.14(-2.03%)
Aug 20, 2010 6.995 7.012 6.794 6.884 224,916,704 -0.16(-2.23%)
Aug 19, 2010 7.190 7.204 6.967 7.041 587,300 -0.10(-1.45%)
Aug 18, 2010 7.109 7.188 7.064 7.145 80,015 +0.09(+1.32%)
Aug 17, 2010 7.081 7.143 7.035 7.052 127,963 +0.05(+0.67%)
Aug 16, 2010 6.998 7.098 6.971 7.005 132,390,392 +0.02(+0.25%)
Aug 13, 2010 6.988 7.079 6.953 6.988 170,610,384 +0.05(+0.77%)
Aug 12, 2010 6.950 6.991 6.901 6.934 304,735,136 -0.11(-1.55%)
Aug 11, 2010 7.269 7.282 7.024 7.043 334,246,848 -0.35(-4.77%)
Aug 10, 2010 7.392 7.425 7.283 7.396 184,749 +0.02(+0.21%)
Aug 09, 2010 7.510 7.573 7.330 7.380 1,161,401,984 +0.15(+2.08%)
Aug 06, 2010 7.254 8.002 7.230 7.230 169,509,920 -0.78(-9.71%)
Aug 05, 2010 8.066 8.066 7.950 8.007 78,070,096 -0.07(-0.90%)
Aug 04, 2010 8.192 8.240 8.059 8.080 13,313 -0.10(-1.25%)
Aug 03, 2010 8.199 8.230 8.133 8.182 7,525 -0.03(-0.42%)
Aug 02, 2010 8.049 8.258 8.016 8.216 73,979,904 +0.26(+3.30%)
Jul 30, 2010 7.954 8.054 7.897 7.954 72,983,648 -0.06(-0.80%)
Jul 29, 2010 8.225 8.235 8.002 8.017 8,682 -0.20(-2.44%)
Jul 28, 2010 8.218 8.240 8.107 8.218 11,426 +0.00(+0.00%)
Jul 27, 2010 8.218 8.263 8.081 8.218 36,485 +0.17(+2.15%)
Jul 26, 2010 7.964 8.047 7.950 8.045 93,822,952 +0.07(+0.91%)
Jul 23, 2010 7.943 8.023 7.897 7.973 109,599,104 +0.01(+0.17%)
Jul 22, 2010 7.917 7.974 7.900 7.959 9,261 +0.10(+1.30%)
Jul 21, 2010 8.052 8.076 7.821 7.857 102,566,592 -0.20(-2.42%)
Jul 20, 2010 8.052 8.062 7.874 8.052 91,927,568 -0.01(-0.15%)
Jul 19, 2010 8.016 8.111 7.969 8.064 61,415,652 +0.08(+1.04%)
Jul 16, 2010 7.981 8.187 7.964 7.981 77,373,720 -0.17(-2.04%)
Jul 15, 2010 8.157 8.211 8.059 8.147 69,291,152 -0.03(-0.38%)
Jul 14, 2010 8.130 8.287 8.123 8.178 28,943 +0.10(+1.22%)
Jul 13, 2010 8.080 8.123 7.931 8.080 275,404 +0.19(+2.39%)
Jul 12, 2010 7.777 7.909 7.777 7.891 60,952,092 +0.07(+0.95%)
Jul 09, 2010 7.817 7.860 7.772 7.817 73,802,440 -0.04(-0.51%)
Jul 08, 2010 7.846 7.876 7.755 7.857 3,473 +0.09(+1.16%)
Jul 07, 2010 7.468 7.784 7.454 7.767 106,035,776 +0.31(+4.15%)
Jul 06, 2010 7.492 7.613 7.392 7.458 43,680 +0.06(+0.84%)
Jul 02, 2010 7.396 7.456 7.308 7.396 96,901,048 -0.00(-0.05%)
Jul 01, 2010 7.399 7.523 7.328 7.399 123,838,472 -0.08(-1.04%)
Jun 30, 2010 7.477 7.641 7.451 7.477 148,871 -0.16(-2.10%)
Jun 29, 2010 7.834 7.891 7.605 7.637 5,325 -0.30(-3.72%)
Jun 25, 2010 7.933 8.012 7.834 7.933 139,052,048 +0.01(+0.07%)
Jun 24, 2010 7.928 8.083 7.905 7.928 171,377 -0.17(-2.13%)
Jun 23, 2010 8.093 8.188 8.033 8.100 74,183,904 +0.02(+0.26%)
Jun 22, 2010 8.209 8.292 8.068 8.080 77,885 -0.13(-1.56%)
Jun 21, 2010 8.356 8.379 8.156 8.207 73,426,960 -0.08(-0.98%)
Jun 18, 2010 8.289 8.399 8.282 8.289 109,196,600 -0.04(-0.54%)
Jun 17, 2010 8.325 8.365 8.152 8.334 1,157 +0.04(+0.48%)
Jun 16, 2010 8.294 8.322 8.150 8.294 104,865,296 +0.01(+0.06%)
Jun 15, 2010 8.289 8.304 8.123 8.289 23,339 +0.19(+2.35%)
Jun 14, 2010 8.270 8.330 8.090 8.099 83,185,936 -0.05(-0.66%)
Jun 11, 2010 7.983 8.168 7.967 8.152 66,557,732 +0.12(+1.48%)
Jun 10, 2010 8.033 8.054 7.933 8.033 133,994 +0.19(+2.40%)
Jun 09, 2010 7.957 8.031 7.810 7.845 110,451,048 -0.08(-1.02%)
Jun 08, 2010 7.833 7.941 7.779 7.926 1,736 +0.11(+1.42%)
Jun 07, 2010 7.978 8.024 7.810 7.815 89,683,848 -0.14(-1.76%)
Jun 04, 2010 7.955 8.137 7.910 7.955 108,211,480 -0.25(-3.01%)
Jun 03, 2010 8.197 8.244 8.131 8.202 97,473,832 +0.04(+0.44%)
Jun 02, 2010 8.166 8.178 7.947 8.166 143,229,104 +0.29(+3.71%)
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.