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 (%)
Jun 30, 2016 9.625 9.844 9.523 9.844 18,434,918 +0.29(+3.04%)
Jun 29, 2016 9.390 9.593 9.288 9.554 18,097,924 +0.31(+3.31%)
Jun 28, 2016 9.154 9.256 9.029 9.248 19,545,138 +0.19(+2.08%)
Jun 27, 2016 9.499 9.507 9.005 9.060 19,209,628 -0.56(-5.79%)
Jun 24, 2016 9.735 9.907 9.531 9.617 25,270,520 -0.54(-5.33%)
Jun 23, 2016 10.06 10.17 10.03 10.16 17,024,262 +0.27(+2.70%)
Jun 22, 2016 10.05 10.14 9.884 9.892 23,271,798 -0.56(-5.40%)
Jun 21, 2016 10.30 10.48 10.24 10.46 16,825,664 +0.20(+1.99%)
Jun 20, 2016 10.42 10.50 10.24 10.25 15,850,396 -0.04(-0.38%)
Jun 17, 2016 10.18 10.34 10.17 10.29 18,405,672 +0.11(+1.08%)
Jun 16, 2016 10.15 10.21 9.970 10.18 10,976,089 -0.02(-0.15%)
Jun 15, 2016 10.27 10.35 10.17 10.20 12,509,816 -0.04(-0.38%)
Jun 14, 2016 10.21 10.35 10.11 10.24 14,768,027 +0.02(+0.15%)
Jun 13, 2016 10.41 10.42 10.21 10.22 17,353,070 -0.27(-2.59%)
Jun 10, 2016 10.66 10.66 10.41 10.49 13,056,844 -0.26(-2.46%)
Jun 09, 2016 10.71 10.79 10.59 10.76 12,109,876 -0.02(-0.22%)
Jun 08, 2016 10.64 10.80 10.62 10.78 11,941,671 +0.14(+1.31%)
Jun 07, 2016 10.65 10.73 10.58 10.64 12,288,967 +0.02(+0.15%)
Jun 06, 2016 10.44 10.65 10.44 10.62 11,185,924 +0.18(+1.71%)
Jun 03, 2016 10.47 10.52 10.35 10.45 13,998,642 -0.08(-0.74%)
Jun 02, 2016 10.41 10.61 10.40 10.52 17,574,490 +0.08(+0.74%)
Jun 01, 2016 10.35 10.48 10.27 10.45 19,598,126 +0.05(+0.45%)
May 31, 2016 10.20 10.40 10.16 10.40 28,318,752 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,294,304 +0.10(+1.00%)
May 26, 2016 9.715 10.22 9.676 10.13 38,407,460 +0.65(+6.89%)
May 25, 2016 9.513 9.591 9.412 9.482 19,661,546 +0.23(+2.43%)
May 24, 2016 9.078 9.272 9.031 9.257 11,456,281 +0.19(+2.06%)
May 23, 2016 9.062 9.226 9.031 9.070 12,084,600 +0.01(+0.09%)
May 20, 2016 8.922 9.074 8.860 9.062 13,392,878 +0.17(+1.92%)
May 19, 2016 8.915 8.977 8.790 8.891 13,932,745 -0.10(-1.12%)
May 18, 2016 9.000 9.078 8.915 8.992 9,064,929 +0.03(+0.35%)
May 17, 2016 9.008 9.163 8.922 8.961 12,261,955 -0.09(-0.94%)
May 16, 2016 8.961 9.078 8.930 9.047 7,858,304 +0.11(+1.22%)
May 13, 2016 8.961 9.086 8.884 8.938 9,785,567 -0.05(-0.52%)
May 12, 2016 9.156 9.171 8.899 8.985 15,566,888 -0.10(-1.11%)
May 11, 2016 9.031 9.140 8.961 9.086 18,307,526 +0.06(+0.69%)
May 10, 2016 8.922 9.109 8.868 9.023 19,203,818 +0.14(+1.57%)
May 09, 2016 9.000 9.039 8.845 8.884 12,285,434 -0.12(-1.38%)
May 06, 2016 8.860 9.047 8.837 9.008 10,858,003 +0.11(+1.22%)
May 05, 2016 9.070 9.125 8.864 8.899 11,548,146 -0.11(-1.21%)
May 04, 2016 9.055 9.171 8.954 9.008 11,161,185 -0.09(-1.02%)
May 03, 2016 9.365 9.412 9.023 9.101 20,993,566 -0.32(-3.38%)
May 02, 2016 9.529 9.583 9.342 9.420 15,805,170 -0.12(-1.22%)
Apr 29, 2016 9.707 9.723 9.428 9.536 17,359,328 -0.23(-2.39%)
Apr 28, 2016 9.902 9.948 9.731 9.770 10,345,701 -0.15(-1.49%)
Apr 27, 2016 9.840 9.941 9.704 9.917 13,549,331 +0.02(+0.24%)
Apr 26, 2016 9.785 9.937 9.777 9.894 20,215,908 +0.12(+1.27%)
Apr 25, 2016 9.754 9.824 9.614 9.770 17,957,948 -0.03(-0.32%)
Apr 22, 2016 9.731 9.894 9.731 9.801 14,971,801 +0.02(+0.16%)
Apr 21, 2016 9.933 9.980 9.777 9.785 14,153,556 -0.16(-1.64%)
Apr 20, 2016 9.964 10.07 9.890 9.948 21,965,548 +0.02(+0.16%)
Apr 19, 2016 9.871 10.04 9.785 9.933 23,518,862 +0.09(+0.87%)
Apr 18, 2016 9.700 10.06 9.676 9.847 20,048,918 +0.12(+1.20%)
Apr 15, 2016 9.770 9.878 9.715 9.731 16,067,976 -0.02(-0.24%)
Apr 14, 2016 9.762 9.863 9.591 9.754 18,235,036 -0.07(-0.71%)
Apr 13, 2016 9.591 9.898 9.529 9.824 20,656,560 +0.33(+3.44%)
Apr 12, 2016 9.482 9.568 9.156 9.498 36,458,900 +0.07(+0.74%)
Apr 11, 2016 9.404 9.669 9.400 9.428 20,547,068 +0.05(+0.58%)
Apr 08, 2016 9.397 9.544 9.365 9.373 10,622,849 +0.05(+0.58%)
Apr 07, 2016 9.490 9.552 9.272 9.319 18,328,380 -0.23(-2.36%)
Apr 06, 2016 9.350 9.552 9.241 9.544 16,915,168 +0.26(+2.76%)
Apr 05, 2016 9.404 9.432 9.272 9.288 19,927,286 -0.12(-1.24%)
Apr 04, 2016 9.513 9.560 9.397 9.404 14,279,749 -0.12(-1.31%)
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.