Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 31, 2015 9.092 9.100 9.100 9.100 13,509,646 +0.00(+0.00%)
Dec 30, 2015 9.153 9.192 9.076 9.100 10,915,913 -0.02(-0.17%)
Dec 29, 2015 8.969 9.169 8.969 9.115 12,577,278 +0.18(+1.98%)
Dec 28, 2015 8.992 9.007 8.900 8.938 10,477,246 -0.08(-0.85%)
Dec 24, 2015 9.030 9.015 9.015 9.015 6,019,988 -0.02(-0.17%)
Dec 23, 2015 9.030 9.061 8.961 9.030 15,551,741 +0.07(+0.77%)
Dec 22, 2015 8.761 9.034 8.684 8.961 25,604,564 +0.18(+2.01%)
Dec 21, 2015 8.915 8.938 8.692 8.784 23,856,490 -0.06(-0.70%)
Dec 18, 2015 9.092 9.153 8.800 8.846 50,046,112 -0.30(-3.28%)
Dec 17, 2015 9.438 9.491 9.138 9.146 33,496,202 -0.28(-2.94%)
Dec 16, 2015 9.430 9.526 9.361 9.422 23,708,042 +0.04(+0.41%)
Dec 15, 2015 9.392 9.580 9.376 9.384 24,421,082 +0.04(+0.41%)
Dec 14, 2015 9.453 9.584 9.230 9.345 25,223,260 -0.04(-0.41%)
Dec 11, 2015 9.330 9.438 9.253 9.384 27,180,804 -0.12(-1.21%)
Dec 10, 2015 9.315 9.515 9.315 9.499 19,776,644 +0.19(+2.06%)
Dec 09, 2015 9.284 9.568 9.257 9.307 30,710,918 -0.06(-0.66%)
Dec 08, 2015 9.161 9.499 9.138 9.368 26,797,062 +0.03(+0.33%)
Dec 07, 2015 9.384 9.576 9.276 9.338 28,126,534 -0.04(-0.38%)
Dec 04, 2015 9.244 9.556 9.221 9.373 28,674,030 +0.13(+1.40%)
Dec 03, 2015 9.107 9.411 9.023 9.244 62,232,932 +0.15(+1.67%)
Dec 02, 2015 9.594 9.594 9.054 9.092 68,702,440 -0.60(-6.20%)
Dec 01, 2015 9.609 9.715 9.525 9.693 23,398,640 +0.15(+1.59%)
Nov 30, 2015 9.571 9.655 9.426 9.540 37,912,528 -0.05(-0.56%)
Nov 27, 2015 9.540 9.799 9.518 9.594 22,626,382 -0.02(-0.24%)
Nov 25, 2015 10.02 9.617 9.617 9.617 94,516,536 -1.52(-13.66%)
Nov 24, 2015 10.70 11.28 10.67 11.14 37,876,524 +0.31(+2.88%)
Nov 23, 2015 10.89 10.90 10.64 10.83 19,082,402 +0.13(+1.21%)
Nov 20, 2015 10.53 10.72 10.51 10.70 26,434,362 +0.21(+1.96%)
Nov 19, 2015 10.40 10.53 10.36 10.49 20,181,158 +0.11(+1.10%)
Nov 18, 2015 10.22 10.42 10.18 10.38 16,859,882 +0.27(+2.71%)
Nov 17, 2015 10.20 10.38 10.09 10.10 19,417,598 -0.05(-0.52%)
Nov 16, 2015 10.00 10.22 9.974 10.16 16,699,333 +0.18(+1.83%)
Nov 13, 2015 10.16 10.23 9.913 9.974 22,993,694 -0.15(-1.50%)
Nov 12, 2015 10.49 10.50 10.11 10.13 26,853,346 -0.46(-4.38%)
Nov 11, 2015 10.75 10.81 10.58 10.59 12,825,898 -0.15(-1.42%)
Nov 10, 2015 10.55 10.76 10.52 10.74 20,688,974 +0.19(+1.80%)
Nov 09, 2015 10.84 10.92 10.53 10.55 25,803,384 -0.11(-1.00%)
Nov 06, 2015 10.62 10.70 10.52 10.66 28,539,174 -0.03(-0.28%)
Nov 05, 2015 10.81 10.84 10.62 10.69 21,886,568 -0.07(-0.64%)
Nov 04, 2015 10.84 10.98 10.58 10.76 45,882,368 -0.11(-1.05%)
Nov 03, 2015 10.45 11.03 10.31 10.87 52,020,264 +0.35(+3.33%)
Nov 02, 2015 9.312 10.65 9.442 10.52 67,843,328 +5.86(+125.92%)
Oct 30, 2015 9.370 4.657 4.657 4.657 168,245,072 -0.07(-1.50%)
Oct 29, 2015 4.773 4.797 4.711 4.728 57,838,948 -0.11(-2.18%)
Oct 28, 2015 4.754 4.837 4.733 4.834 48,262,384 +0.09(+1.93%)
Oct 27, 2015 4.823 4.843 4.724 4.742 87,865,112 -0.11(-2.21%)
Oct 26, 2015 4.999 5.013 4.841 4.849 57,961,732 -0.17(-3.31%)
Oct 23, 2015 5.006 5.053 4.963 5.015 48,187,288 +0.04(+0.90%)
Oct 22, 2015 4.899 4.996 4.899 4.970 46,111,608 +0.09(+1.91%)
Oct 21, 2015 4.939 4.972 4.873 4.877 47,985,688 -0.06(-1.16%)
Oct 20, 2015 4.979 5.001 4.917 4.934 47,784,604 -0.07(-1.45%)
Oct 19, 2015 4.941 5.020 4.925 5.006 72,312,832 +0.02(+0.42%)
Oct 16, 2015 4.989 5.003 4.927 4.986 69,739,664 +0.02(+0.31%)
Oct 15, 2015 5.017 5.055 4.963 4.970 68,444,168 -0.11(-2.21%)
Oct 14, 2015 5.032 5.090 4.999 5.082 49,823,404 +0.03(+0.65%)
Oct 13, 2015 5.013 5.113 4.998 5.050 50,942,300 -0.01(-0.24%)
Oct 12, 2015 5.046 5.072 4.977 5.062 49,229,296 +0.00(+0.00%)
Oct 09, 2015 5.034 5.143 5.018 5.062 137,832,832 +0.02(+0.41%)
Oct 08, 2015 4.835 5.044 4.820 5.041 116,156,880 +0.20(+4.18%)
Oct 07, 2015 4.856 4.882 4.794 4.839 99,418,608 +0.00(+0.04%)
Oct 06, 2015 4.690 4.858 4.683 4.837 121,942,112 +0.14(+3.02%)
Oct 05, 2015 4.552 4.706 4.533 4.695 91,994,768 +0.19(+4.26%)
Oct 02, 2015 4.321 4.504 4.319 4.504 90,161,088 +0.12(+2.84%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.