Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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: 7:00 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 (%)
May 28, 2010 7.949 8.132 7.906 7.949 110,770,816 -0.16(-1.98%)
May 27, 2010 8.011 8.136 8.008 8.110 103,834,016 +0.21(+2.67%)
May 26, 2010 7.992 8.077 7.876 7.899 2,894 -0.02(-0.28%)
May 25, 2010 7.695 7.930 7.631 7.921 5,498 +0.03(+0.35%)
May 24, 2010 7.996 8.117 7.885 7.894 104,628,000 -0.15(-1.91%)
May 21, 2010 7.768 8.087 7.740 8.047 161,048,240 +0.13(+1.70%)
May 20, 2010 7.876 8.079 7.842 7.913 33,554 -0.21(-2.55%)
May 19, 2010 8.277 8.319 8.006 8.120 187,095,904 +0.04(+0.45%)
May 18, 2010 8.336 8.341 8.061 8.084 1,530,681 -0.13(-1.54%)
May 17, 2010 8.198 8.239 8.058 8.210 98,134,624 +0.02(+0.19%)
May 14, 2010 8.194 8.327 8.049 8.194 150,266,224 -0.22(-2.65%)
May 13, 2010 8.559 8.638 8.398 8.417 636 -0.04(-0.46%)
May 12, 2010 8.412 8.614 8.400 8.456 102,353,952 +0.09(+1.08%)
May 11, 2010 8.531 8.540 8.331 8.365 8,682 -0.12(-1.38%)
May 10, 2010 8.500 8.516 8.431 8.482 136,016,992 +0.41(+5.07%)
May 07, 2010 8.310 8.345 7.880 8.073 223,615,648 -0.28(-3.35%)
May 06, 2010 8.345 8.982 7.246 8.353 56,382 -0.34(-3.89%)
May 05, 2010 8.745 8.831 8.664 8.691 81,215,296 -0.06(-0.66%)
May 04, 2010 9.018 9.027 8.690 8.749 5,273 -0.36(-3.93%)
May 03, 2010 8.991 9.148 8.982 9.106 67,536,296 +0.13(+1.42%)
Apr 30, 2010 9.157 9.222 8.970 8.979 91,060,968 -0.16(-1.72%)
Apr 29, 2010 9.089 9.157 9.079 9.136 113,014,376 -0.07(-0.75%)
Apr 28, 2010 9.176 9.250 9.174 9.205 93,035,712 +0.01(+0.06%)
Apr 27, 2010 9.333 9.373 9.176 9.200 84,233,840 -0.17(-1.86%)
Apr 26, 2010 9.317 9.433 9.298 9.374 70,026,224 +0.06(+0.67%)
Apr 23, 2010 9.219 9.314 9.162 9.312 56,630,644 +0.10(+1.11%)
Apr 22, 2010 9.212 9.246 9.072 9.210 71,723,632 -0.07(-0.73%)
Apr 21, 2010 9.278 9.335 9.200 9.278 591,148 +0.02(+0.26%)
Apr 20, 2010 9.303 9.328 9.219 9.253 70,916,208 -0.01(-0.15%)
Apr 19, 2010 9.234 9.283 9.164 9.267 62,113,288 -0.02(-0.20%)
Apr 16, 2010 9.338 9.459 9.248 9.286 90,460,848 -0.08(-0.89%)
Apr 15, 2010 9.364 9.383 9.252 9.369 81,838,968 -0.05(-0.53%)
Apr 14, 2010 9.333 9.440 9.321 9.419 69,596,976 +0.13(+1.38%)
Apr 13, 2010 9.310 9.326 9.253 9.291 46,951,108 -0.02(-0.19%)
Apr 12, 2010 9.293 9.329 9.290 9.309 48,934,836 +0.00(+0.02%)
Apr 09, 2010 9.267 9.307 9.226 9.307 43,327,828 +0.04(+0.45%)
Apr 08, 2010 9.186 9.286 9.117 9.265 52,133,072 +0.06(+0.64%)
Apr 07, 2010 9.284 9.302 9.150 9.207 69,902,000 -0.10(-1.06%)
Apr 06, 2010 9.274 9.324 9.219 9.305 56,055,524 +0.02(+0.22%)
Apr 05, 2010 9.205 9.321 9.189 9.284 57,194,524 +0.09(+0.94%)
Apr 01, 2010 18.45 9.198 9.198 9.198 68,087,088 +0.02(+0.17%)
Mar 31, 2010 9.138 9.224 9.125 9.182 74,411,456 -0.02(-0.21%)
Mar 30, 2010 9.144 9.220 9.144 9.201 58,710,584 +0.05(+0.55%)
Mar 29, 2010 9.229 9.265 9.139 9.151 59,241,280 -0.08(-0.84%)
Mar 26, 2010 9.257 9.276 9.198 9.229 82,344,544 -0.01(-0.15%)
Mar 25, 2010 9.215 9.293 9.186 9.243 97,343,064 +0.08(+0.83%)
Mar 24, 2010 9.151 9.195 9.120 9.167 87,525,824 -0.02(-0.17%)
Mar 23, 2010 9.158 9.184 9.106 9.182 55,869,972 +0.03(+0.38%)
Mar 22, 2010 9.006 9.163 9.006 9.148 90,823,160 +0.08(+0.88%)
Mar 19, 2010 9.124 9.148 9.020 9.068 121,090,440 -0.04(-0.46%)
Mar 18, 2010 9.022 9.127 9.003 9.110 81,783,432 +0.09(+0.96%)
Mar 17, 2010 9.055 9.113 9.015 9.024 82,221,440 -0.02(-0.23%)
Mar 16, 2010 9.036 9.063 8.999 9.044 65,441,268 -0.01(-0.13%)
Mar 15, 2010 9.003 9.056 8.996 9.056 59,487,104 +0.01(+0.11%)
Mar 12, 2010 8.996 9.058 8.953 9.046 68,065,920 +0.06(+0.65%)
Mar 11, 2010 8.939 8.989 8.877 8.987 55,401,008 +0.04(+0.46%)
Mar 10, 2010 8.960 8.999 8.916 8.946 67,654,920 -0.02(-0.19%)
Mar 09, 2010 8.911 9.024 8.892 8.963 59,216,196 +0.03(+0.29%)
Mar 08, 2010 8.923 8.980 8.911 8.937 74,573,344 -0.05(-0.58%)
Mar 05, 2010 8.935 9.027 8.925 8.989 89,426,608 +0.09(+1.01%)
Mar 04, 2010 8.828 8.910 8.818 8.899 46,766,076 +0.07(+0.80%)
Mar 03, 2010 8.830 8.872 8.811 8.828 66,292,004 -0.00(-0.04%)
Mar 02, 2010 8.908 8.939 8.799 8.832 86,898,664 -0.07(-0.81%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.