Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

28.18 +0.24 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2008 8.297 8.297 7.966 8.007 95,767,504 -0.26(-3.11%)
Apr 29, 2008 8.221 8.297 8.175 8.265 54,747,660 +0.04(+0.53%)
Apr 28, 2008 8.197 8.275 8.163 8.221 47,023,252 +0.02(+0.30%)
Apr 25, 2008 8.344 8.344 8.080 8.197 71,424,152 -0.16(-1.86%)
Apr 24, 2008 8.296 8.456 8.266 8.353 60,781,284 +0.06(+0.71%)
Apr 23, 2008 8.323 8.392 8.247 8.294 60,748,280 -0.03(-0.33%)
Apr 22, 2008 8.353 8.372 8.244 8.322 56,880,420 -0.05(-0.58%)
Apr 21, 2008 8.284 8.384 8.223 8.370 46,902,592 +0.05(+0.56%)
Apr 18, 2008 8.261 8.379 8.245 8.323 96,893,432 +0.15(+1.84%)
Apr 17, 2008 8.182 8.206 8.071 8.173 54,271,592 +0.04(+0.45%)
Apr 16, 2008 8.033 8.161 8.005 8.137 74,656,976 +0.22(+2.79%)
Apr 15, 2008 7.954 7.969 7.824 7.916 49,513,088 +0.00(+0.00%)
Apr 14, 2008 7.838 7.990 7.812 7.916 50,447,348 +0.06(+0.77%)
Apr 11, 2008 7.993 8.007 7.834 7.855 59,489,276 -0.19(-2.36%)
Apr 10, 2008 7.929 8.090 7.929 8.045 62,792,476 +0.08(+1.04%)
Apr 09, 2008 7.957 7.986 7.819 7.962 68,773,352 +0.00(+0.04%)
Apr 08, 2008 7.869 7.981 7.807 7.959 71,740,560 +0.03(+0.33%)
Apr 07, 2008 8.024 8.107 7.900 7.933 81,689,808 -0.08(-1.03%)
Apr 04, 2008 8.109 8.163 7.979 8.016 71,555,880 -0.10(-1.19%)
Apr 03, 2008 8.095 8.166 8.011 8.112 87,947,408 -0.05(-0.57%)
Apr 02, 2008 8.214 8.292 8.083 8.159 75,781,232 -0.06(-0.76%)
Apr 01, 2008 7.966 8.268 7.966 8.221 101,888,680 +0.33(+4.23%)
Mar 31, 2008 7.947 8.050 7.888 7.888 129,763,488 -0.07(-0.93%)
Mar 28, 2008 8.111 8.154 7.935 7.962 58,954,040 -0.10(-1.18%)
Mar 27, 2008 8.140 8.178 8.021 8.057 70,738,168 -0.12(-1.48%)
Mar 26, 2008 8.294 8.334 8.062 8.178 79,501,496 -0.16(-1.91%)
Mar 25, 2008 8.266 8.373 8.223 8.337 60,569,896 +0.06(+0.69%)
Mar 24, 2008 8.069 8.375 7.997 8.280 95,830,808 +0.25(+3.08%)
Mar 21, 2008 8.059 8.178 7.981 8.033 163,538,592 -0.00(-0.00%)
Mar 20, 2008 8.059 8.178 7.981 8.033 163,537,440 -0.02(-0.19%)
Mar 19, 2008 8.206 8.265 8.042 8.049 120,029,008 -0.23(-2.80%)
Mar 18, 2008 8.131 8.280 8.087 8.280 86,953,656 +0.26(+3.25%)
Mar 17, 2008 7.760 8.116 7.688 8.019 101,574,312 +0.09(+1.09%)
Mar 14, 2008 8.178 8.180 7.791 7.933 106,240,880 -0.19(-2.34%)
Mar 13, 2008 8.049 8.209 7.962 8.123 90,662,344 -0.04(-0.53%)
Mar 12, 2008 8.233 8.290 8.138 8.166 70,929,384 -0.11(-1.36%)
Mar 11, 2008 8.235 8.292 8.052 8.278 84,126,872 +0.21(+2.59%)
Mar 10, 2008 8.164 8.192 8.052 8.069 66,201,384 -0.10(-1.27%)
Mar 07, 2008 8.173 8.322 8.074 8.173 72,863,144 -0.08(-0.98%)
Mar 06, 2008 8.296 8.430 8.239 8.254 93,102,624 -0.09(-1.10%)
Mar 05, 2008 8.394 8.439 8.258 8.346 72,213,240 -0.02(-0.29%)
Mar 04, 2008 8.171 8.382 8.118 8.370 93,717,000 +0.15(+1.79%)
Mar 03, 2008 8.226 8.271 8.144 8.223 70,488,320 -0.03(-0.36%)
Feb 29, 2008 8.311 8.399 8.225 8.252 82,122,704 -0.13(-1.61%)
Feb 28, 2008 8.398 8.430 8.320 8.387 91,341,736 -0.07(-0.80%)
Feb 27, 2008 8.465 8.550 8.404 8.455 83,901,808 -0.04(-0.53%)
Feb 26, 2008 8.275 8.584 8.230 8.499 118,274,192 +0.18(+2.22%)
Feb 25, 2008 8.178 8.349 8.145 8.315 97,685,616 +0.13(+1.54%)
Feb 22, 2008 8.107 8.204 8.007 8.188 81,871,480 +0.10(+1.22%)
Feb 21, 2008 8.197 8.265 8.040 8.090 110,747,368 -0.11(-1.29%)
Feb 20, 2008 7.922 8.246 7.860 8.195 232,833,520 +0.60(+7.94%)
Feb 19, 2008 7.672 7.803 7.593 7.593 184,319,920 +0.01(+0.18%)
Feb 18, 2008 7.454 7.651 7.396 7.579 0 +0.00(+0.00%)
Feb 15, 2008 7.454 7.651 7.396 7.579 109,735,552 +0.11(+1.41%)
Feb 14, 2008 7.523 7.535 7.392 7.473 114,902,192 -0.14(-1.79%)
Feb 13, 2008 7.449 7.684 7.449 7.610 101,260,152 +0.20(+2.73%)
Feb 12, 2008 7.390 7.499 7.313 7.408 114,532,232 +0.04(+0.59%)
Feb 11, 2008 7.297 7.364 7.244 7.364 78,213,104 +0.13(+1.79%)
Feb 08, 2008 7.038 7.290 7.007 7.235 130,251,728 +0.24(+3.41%)
Feb 07, 2008 7.221 7.221 6.938 6.997 281,856,352 -0.29(-3.94%)
Feb 06, 2008 7.461 7.506 7.266 7.283 107,917,352 -0.14(-1.91%)
Feb 05, 2008 7.593 7.593 7.396 7.425 105,170,024 -0.19(-2.45%)
Feb 04, 2008 7.644 7.720 7.577 7.612 72,068,120 -0.06(-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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.