The closing price for HP (HPQ) in December 2003 was $6.09, on December 31, 2003. It was up 5.7% for the month. The latest price is $22.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $6.04 | $6.09 | $6.04 | $6.09 | 13,727,268 |
December 30 2003 | $6.00 | $6.08 | $6.00 | $6.08 | 15,390,218 |
December 29 2003 | $6.00 | $6.08 | $5.99 | $6.08 | 17,241,660 |
December 26 2003 | $5.99 | $6.01 | $5.94 | $5.99 | 6,283,407 |
December 24 2003 | $6.01 | $6.04 | $5.96 | $6.02 | 8,226,672 |
December 23 2003 | $5.88 | $6.02 | $5.88 | $6.01 | 23,531,893 |
December 22 2003 | $5.86 | $5.88 | $5.83 | $5.88 | 16,222,574 |
December 19 2003 | $5.84 | $5.89 | $5.82 | $5.88 | 30,989,186 |
December 18 2003 | $5.85 | $5.90 | $5.85 | $5.89 | 23,084,447 |
December 17 2003 | $5.86 | $5.87 | $5.81 | $5.82 | 22,389,496 |
December 16 2003 | $5.90 | $5.94 | $5.84 | $5.86 | 21,724,051 |
December 15 2003 | $5.96 | $5.99 | $5.83 | $5.83 | 22,867,330 |
December 12 2003 | $5.92 | $5.93 | $5.86 | $5.89 | 21,794,295 |
December 11 2003 | $5.81 | $5.90 | $5.80 | $5.86 | 29,659,619 |
December 10 2003 | $5.85 | $5.88 | $5.77 | $5.81 | 32,853,179 |
December 09 2003 | $6.05 | $6.05 | $5.78 | $5.80 | 35,503,507 |
December 08 2003 | $5.82 | $5.94 | $5.82 | $5.94 | 20,555,230 |
December 05 2003 | $5.88 | $5.91 | $5.78 | $5.84 | 24,448,145 |
December 04 2003 | $5.90 | $6.00 | $5.90 | $5.97 | 20,185,514 |
December 03 2003 | $5.96 | $6.00 | $5.88 | $5.92 | 26,322,928 |
December 02 2003 | $5.78 | $5.97 | $5.77 | $5.93 | 34,803,271 |
December 01 2003 | $5.76 | $5.82 | $5.73 | $5.77 | 29,120,789 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.