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 )

35.51 -0.94 (-2.58%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2005 3.866 3.878 3.851 3.859 65,020,148 -0.04(-1.14%)
May 27, 2005 3.909 3.933 3.892 3.904 32,495,492 -0.04(-1.00%)
May 26, 2005 3.913 3.986 3.904 3.943 71,109,224 +0.03(+0.79%)
May 25, 2005 3.859 3.914 3.853 3.913 50,807,052 +0.02(+0.44%)
May 24, 2005 3.844 3.897 3.832 3.895 41,887,484 +0.03(+0.75%)
May 23, 2005 3.842 3.897 3.842 3.866 62,061,928 +0.01(+0.22%)
May 20, 2005 3.858 3.901 3.847 3.858 60,743,212 -0.00(-0.04%)
May 19, 2005 3.832 3.866 3.811 3.859 74,556,784 -0.01(-0.18%)
May 18, 2005 3.787 3.911 3.746 3.866 199,687,904 +0.17(+4.64%)
May 17, 2005 3.563 3.695 3.558 3.695 93,683,136 +0.09(+2.57%)
May 16, 2005 3.525 3.609 3.503 3.602 55,299,788 +0.07(+1.89%)
May 13, 2005 3.474 3.558 3.450 3.535 74,985,472 +0.08(+2.33%)
May 12, 2005 3.506 3.522 3.455 3.455 55,800,212 -0.07(-1.99%)
May 11, 2005 3.511 3.525 3.469 3.525 50,380,116 +0.02(+0.54%)
May 10, 2005 3.515 3.530 3.481 3.506 53,812,512 -0.05(-1.40%)
May 09, 2005 3.506 3.566 3.503 3.556 52,846,076 -0.04(-1.14%)
May 06, 2005 3.592 3.616 3.570 3.597 38,045,652 +0.01(+0.24%)
May 05, 2005 3.597 3.613 3.547 3.589 39,646,660 -0.02(-0.48%)
May 04, 2005 3.601 3.626 3.561 3.606 50,609,916 +0.01(+0.14%)
May 03, 2005 3.595 3.647 3.568 3.601 52,577,200 +0.01(+0.14%)
May 02, 2005 3.527 3.601 3.523 3.595 72,476,352 +0.09(+2.44%)
Apr 29, 2005 3.481 3.527 3.470 3.510 69,027,624 +0.03(+0.84%)
Apr 28, 2005 3.421 3.505 3.397 3.481 85,012,032 +0.02(+0.64%)
Apr 27, 2005 3.472 3.477 3.419 3.458 103,788,440 -0.05(-1.47%)
Apr 26, 2005 3.541 3.541 3.472 3.510 94,125,816 -0.11(-2.99%)
Apr 25, 2005 3.601 3.621 3.585 3.618 36,007,792 +0.05(+1.54%)
Apr 22, 2005 3.592 3.616 3.541 3.563 59,133,456 -0.05(-1.42%)
Apr 21, 2005 3.549 3.640 3.541 3.614 60,680,220 +0.08(+2.38%)
Apr 20, 2005 3.523 3.561 3.520 3.530 49,470,836 -0.01(-0.29%)
Apr 19, 2005 3.505 3.559 3.505 3.541 50,770,888 +0.04(+1.03%)
Apr 18, 2005 3.541 3.563 3.462 3.505 96,455,880 -0.07(-1.92%)
Apr 15, 2005 3.686 3.688 3.559 3.573 117,820,144 -0.16(-4.18%)
Apr 14, 2005 3.750 3.750 3.714 3.729 82,411,344 -0.03(-0.91%)
Apr 13, 2005 3.695 3.782 3.693 3.763 73,551,272 +0.04(+1.11%)
Apr 12, 2005 3.678 3.738 3.662 3.722 41,195,176 +0.02(+0.65%)
Apr 11, 2005 3.712 3.739 3.683 3.698 41,596,448 -0.01(-0.32%)
Apr 08, 2005 3.729 3.753 3.705 3.710 39,540,508 -0.03(-0.73%)
Apr 07, 2005 3.733 3.762 3.697 3.738 43,171,792 +0.01(+0.14%)
Apr 06, 2005 3.719 3.767 3.697 3.733 59,768,028 +0.04(+0.97%)
Apr 05, 2005 3.746 3.791 3.695 3.697 73,403,128 -0.06(-1.60%)
Apr 04, 2005 3.722 3.758 3.695 3.757 90,679,424 +0.03(+0.92%)
Apr 01, 2005 3.763 3.779 3.673 3.722 95,441,040 -0.04(-1.05%)
Mar 31, 2005 3.763 3.779 3.736 3.762 118,694,432 -0.01(-0.27%)
Mar 30, 2005 3.686 3.796 3.649 3.772 261,108,272 +0.04(+1.01%)
Mar 29, 2005 3.393 3.746 3.388 3.734 263,188,112 +0.34(+10.06%)
Mar 28, 2005 3.398 3.424 3.361 3.393 44,900,528 -0.00(-0.10%)
Mar 24, 2005 3.383 3.431 3.374 3.397 37,425,664 +0.01(+0.25%)
Mar 23, 2005 3.386 3.412 3.355 3.388 74,212,088 -0.04(-1.25%)
Mar 22, 2005 3.455 3.479 3.419 3.431 57,320,732 -0.02(-0.69%)
Mar 21, 2005 3.438 3.477 3.434 3.455 57,903,976 +0.01(+0.25%)
Mar 18, 2005 3.494 3.496 3.441 3.446 114,245,440 -0.05(-1.37%)
Mar 17, 2005 3.455 3.515 3.450 3.494 57,188,332 +0.03(+0.79%)
Mar 16, 2005 3.429 3.474 3.412 3.467 67,535,680 +0.01(+0.40%)
Mar 15, 2005 3.467 3.486 3.414 3.453 50,399,364 -0.01(-0.30%)
Mar 14, 2005 3.438 3.479 3.427 3.463 52,784,836 +0.04(+1.30%)
Mar 11, 2005 3.518 3.541 3.403 3.419 83,395,864 -0.11(-3.16%)
Mar 10, 2005 3.530 3.541 3.477 3.530 40,615,428 -0.01(-0.24%)
Mar 09, 2005 3.566 3.607 3.513 3.539 57,815,324 -0.05(-1.34%)
Mar 08, 2005 3.563 3.594 3.556 3.587 47,490,136 +0.01(+0.24%)
Mar 07, 2005 3.517 3.604 3.515 3.578 79,584,944 +0.05(+1.51%)
Mar 04, 2005 3.583 3.590 3.522 3.525 65,140,880 -0.04(-1.20%)
Mar 03, 2005 3.542 3.583 3.523 3.568 45,343,796 +0.02(+0.53%)
Mar 02, 2005 3.498 3.573 3.484 3.549 41,673,436 -0.00(-0.10%)
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.