The closing price for HP (HPQ) in 2005 was $7.81, on December 30, 2005. It was up 37.3% for the year. The latest price is $27.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $7.78 | $7.85 | $7.73 | $7.81 | 14,376,858 |
December 29 2005 | $7.83 | $7.89 | $7.83 | $7.84 | 17,865,266 |
December 28 2005 | $7.83 | $7.88 | $7.82 | $7.86 | 14,770,796 |
December 27 2005 | $7.88 | $7.91 | $7.84 | $7.84 | 16,231,382 |
December 23 2005 | $7.84 | $7.92 | $7.80 | $7.85 | 17,976,908 |
December 22 2005 | $7.88 | $7.96 | $7.83 | $7.88 | 27,010,833 |
December 21 2005 | $7.87 | $7.95 | $7.82 | $7.85 | 26,946,535 |
December 20 2005 | $7.86 | $7.88 | $7.83 | $7.87 | 35,587,403 |
December 19 2005 | $7.86 | $7.96 | $7.84 | $7.87 | 36,503,435 |
December 16 2005 | $7.98 | $8.02 | $7.89 | $7.89 | 30,458,725 |
December 15 2005 | $8.09 | $8.13 | $7.96 | $7.96 | 19,443,880 |
December 14 2005 | $7.93 | $8.11 | $7.88 | $8.08 | 35,424,455 |
December 13 2005 | $8.09 | $8.10 | $7.82 | $7.93 | 38,315,461 |
December 12 2005 | $8.18 | $8.22 | $8.11 | $8.17 | 22,301,195 |
December 09 2005 | $7.95 | $8.16 | $7.95 | $8.14 | 20,112,848 |
December 08 2005 | $8.02 | $8.08 | $7.91 | $7.95 | 18,137,434 |
December 07 2005 | $8.03 | $8.13 | $7.99 | $8.03 | 24,082,393 |
December 06 2005 | $8.14 | $8.23 | $8.04 | $8.06 | 44,883,586 |
December 05 2005 | $7.94 | $8.12 | $7.89 | $8.10 | 35,808,924 |
December 02 2005 | $8.03 | $8.06 | $7.92 | $7.95 | 32,407,054 |
December 01 2005 | $8.03 | $8.13 | $8.03 | $8.04 | 43,411,549 |
November 30 2005 | $8.16 | $8.20 | $8.05 | $8.07 | 33,464,455 |
November 29 2005 | $8.15 | $8.18 | $8.11 | $8.15 | 24,067,860 |
November 28 2005 | $8.07 | $8.16 | $8.03 | $8.15 | 26,495,565 |
November 25 2005 | $7.99 | $8.11 | $7.93 | $8.09 | 9,139,841 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.