The closing price for HP (HPQ) between 1983 and 2005 was $8.23, on December 30, 2005. It was up 880% in that time. The latest price is $27.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $8.46 | $8.67 | $8.15 | $8.23 | 572,056,920 |
November 2005 | $7.97 | $8.65 | $7.93 | $8.50 | 598,863,847 |
October 2005 | $8.37 | $8.41 | $7.32 | $8.04 | 553,943,269 |
September 2005 | $7.90 | $8.46 | $7.78 | $8.37 | 570,935,441 |
August 2005 | $7.04 | $7.97 | $6.76 | $7.93 | 686,825,599 |
July 2005 | $6.82 | $7.16 | $6.59 | $7.04 | 495,777,874 |
June 2005 | $6.39 | $7.06 | $6.37 | $6.72 | 483,112,413 |
May 2005 | $5.86 | $6.62 | $5.73 | $6.41 | 509,128,824 |
April 2005 | $6.25 | $6.30 | $5.64 | $5.83 | 552,364,655 |
March 2005 | $5.89 | $6.31 | $5.57 | $6.25 | 668,079,312 |
February 2005 | $5.59 | $6.31 | $5.55 | $5.90 | 721,627,109 |
January 2005 | $5.99 | $6.03 | $5.36 | $5.56 | 505,059,309 |
December 2004 | $5.68 | $6.10 | $5.65 | $5.95 | 429,846,253 |
November 2004 | $5.25 | $6.02 | $5.23 | $5.65 | 533,702,261 |
October 2004 | $5.33 | $5.50 | $4.97 | $5.27 | 434,212,160 |
September 2004 | $5.02 | $5.37 | $4.95 | $5.30 | 439,336,213 |
August 2004 | $5.56 | $5.82 | $4.52 | $5.03 | 684,016,289 |
July 2004 | $5.87 | $5.87 | $5.47 | $5.67 | 368,655,757 |
June 2004 | $5.95 | $6.22 | $5.82 | $5.94 | 431,424,868 |
May 2004 | $5.59 | $6.03 | $5.38 | $5.95 | 544,898,992 |
April 2004 | $6.43 | $6.66 | $5.52 | $5.52 | 510,207,364 |
March 2004 | $6.40 | $6.57 | $5.90 | $6.40 | 536,016,124 |
February 2004 | $6.68 | $6.98 | $6.22 | $6.34 | 594,583,600 |
January 2004 | $6.42 | $7.34 | $6.38 | $6.64 | 603,204,429 |
December 2003 | $6.07 | $6.42 | $6.03 | $6.42 | 496,924,679 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
