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 (%)
Oct 31, 2011 4.733 4.761 4.597 4.597 96,129,328 -0.23(-4.76%)
Oct 28, 2011 4.789 4.935 4.761 4.827 159,050,928 +0.16(+3.52%)
Oct 27, 2011 4.574 4.740 4.566 4.663 151,563,824 +0.21(+4.82%)
Oct 26, 2011 4.340 4.471 4.291 4.448 117,706,888 +0.12(+2.79%)
Oct 25, 2011 4.478 4.481 4.319 4.327 87,398,776 -0.17(-3.73%)
Oct 24, 2011 4.422 4.519 4.400 4.495 73,127,688 +0.11(+2.52%)
Oct 21, 2011 4.327 4.419 4.315 4.384 86,675,024 +0.11(+2.59%)
Oct 20, 2011 4.300 4.322 4.189 4.274 108,249,432 -0.04(-0.96%)
Oct 19, 2011 4.381 4.405 4.291 4.315 79,746,664 -0.11(-2.46%)
Oct 18, 2011 4.272 4.459 4.241 4.424 119,149,944 +0.13(+3.02%)
Oct 17, 2011 4.464 4.481 4.267 4.295 96,848,168 -0.22(-4.79%)
Oct 14, 2011 4.495 4.550 4.476 4.511 69,346,784 +0.08(+1.87%)
Oct 13, 2011 4.478 4.483 4.343 4.428 89,679,576 -0.04(-0.93%)
Oct 12, 2011 4.512 4.542 4.435 4.469 119,532,896 -0.01(-0.19%)
Oct 11, 2011 4.421 4.497 4.402 4.478 102,156,760 +0.03(+0.70%)
Oct 10, 2011 4.376 4.489 4.369 4.447 125,708,544 +0.15(+3.46%)
Oct 07, 2011 4.336 4.428 4.239 4.298 174,771,200 -0.03(-0.68%)
Oct 06, 2011 4.248 4.329 4.234 4.327 164,850,400 +0.21(+4.99%)
Oct 05, 2011 3.970 4.169 3.947 4.122 179,664,384 +0.15(+3.65%)
Oct 04, 2011 3.788 3.985 3.773 3.977 178,998,752 +0.14(+3.69%)
Oct 03, 2011 3.916 4.011 3.832 3.835 164,944,240 -0.04(-1.11%)
Sep 30, 2011 4.072 4.103 3.873 3.878 232,394,832 -0.23(-5.59%)
Sep 29, 2011 4.113 4.226 4.032 4.108 155,291,136 +0.10(+2.54%)
Sep 28, 2011 4.136 4.143 3.992 4.006 137,817,184 -0.07(-1.70%)
Sep 27, 2011 4.036 4.232 4.008 4.075 228,789,408 +0.15(+3.87%)
Sep 26, 2011 3.902 3.985 3.875 3.923 184,781,728 +0.07(+1.75%)
Sep 23, 2011 3.890 3.908 3.714 3.856 398,866,944 -0.08(-2.11%)
Sep 22, 2011 3.982 4.096 3.845 3.939 372,124,128 -0.20(-4.92%)
Sep 21, 2011 3.901 4.336 3.837 4.143 511,557,216 +0.26(+6.72%)
Sep 20, 2011 3.951 3.987 3.877 3.882 149,594,784 -0.08(-1.92%)
Sep 19, 2011 3.991 4.010 3.908 3.958 97,683,504 -0.11(-2.64%)
Sep 16, 2011 4.044 4.075 3.999 4.065 135,566,096 +0.04(+1.12%)
Sep 15, 2011 4.011 4.032 3.927 4.020 91,573,448 +0.06(+1.48%)
Sep 14, 2011 3.920 3.996 3.866 3.961 130,357,432 +0.04(+1.01%)
Sep 13, 2011 3.909 3.935 3.875 3.921 140,933,360 +0.02(+0.53%)
Sep 12, 2011 3.823 3.904 3.823 3.901 163,383,296 -0.01(-0.31%)
Sep 09, 2011 4.068 4.087 3.887 3.913 213,615,648 -0.21(-5.11%)
Sep 08, 2011 4.207 4.262 4.120 4.124 124,350,496 -0.05(-1.12%)
Sep 07, 2011 4.141 4.202 4.094 4.170 118,346,320 +0.09(+2.16%)
Sep 06, 2011 4.022 4.091 3.956 4.082 162,923,936 -0.12(-2.92%)
Sep 02, 2011 4.327 4.333 4.201 4.205 108,471,392 -0.23(-5.18%)
Sep 01, 2011 4.526 4.569 4.433 4.435 94,733,832 -0.06(-1.38%)
Aug 31, 2011 4.538 4.562 4.481 4.497 131,047,304 -0.00(-0.08%)
Aug 30, 2011 4.488 4.524 4.443 4.500 135,526,400 -0.01(-0.27%)
Aug 29, 2011 4.310 4.517 4.302 4.512 133,573,672 +0.22(+5.24%)
Aug 26, 2011 4.253 4.376 4.224 4.288 132,226,072 -0.04(-0.84%)
Aug 25, 2011 4.343 4.362 4.229 4.324 147,921,040 -0.03(-0.71%)
Aug 24, 2011 4.239 4.371 4.189 4.355 167,314,256 +0.12(+2.73%)
Aug 23, 2011 4.238 4.272 4.155 4.239 197,623,840 +0.02(+0.37%)
Aug 22, 2011 4.174 4.359 4.169 4.224 353,827,872 +0.15(+3.60%)
Aug 19, 2011 4.077 4.148 3.930 4.077 747,225,280 -1.02(-20.03%)
Aug 18, 2011 5.158 5.874 4.948 5.098 553,844,672 -0.32(-5.99%)
Aug 17, 2011 5.525 5.563 5.350 5.423 138,495,712 -0.21(-3.74%)
Aug 16, 2011 5.516 5.697 5.511 5.633 105,074,832 +0.03(+0.56%)
Aug 15, 2011 5.589 5.661 5.568 5.602 100,078,312 +0.02(+0.34%)
Aug 12, 2011 5.504 5.590 5.452 5.583 137,309,008 +0.22(+4.09%)
Aug 11, 2011 5.139 5.430 5.139 5.364 155,499,312 +0.21(+3.99%)
Aug 10, 2011 5.338 5.359 5.145 5.158 160,348,608 -0.29(-5.30%)
Aug 09, 2011 5.378 5.450 5.139 5.447 190,856,560 +0.12(+2.34%)
Aug 08, 2011 5.378 5.511 5.309 5.323 195,711,392 -0.31(-5.58%)
Aug 05, 2011 5.671 5.699 5.445 5.637 182,729,616 +0.02(+0.28%)
Aug 04, 2011 5.827 5.829 5.614 5.621 145,877,648 -0.30(-5.08%)
Aug 03, 2011 5.925 5.962 5.825 5.922 122,156,040 -0.01(-0.20%)
Aug 02, 2011 6.019 6.065 5.932 5.934 93,004,968 -0.15(-2.41%)
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.