The closing price for HP (HPQ) between September 1, 2010 and December 31, 2011 was $7.51, on December 30, 2011. It was down 32.7% in that time. The latest price is $19.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $7.44 | $7.57 | $7.43 | $7.51 | 25,310,008 |
December 29 2011 | $7.32 | $7.48 | $7.32 | $7.47 | 20,169,880 |
December 28 2011 | $7.44 | $7.50 | $7.33 | $7.34 | 23,050,976 |
December 27 2011 | $7.48 | $7.57 | $7.47 | $7.48 | 26,312,138 |
December 23 2011 | $7.55 | $7.57 | $7.51 | $7.54 | 23,351,109 |
December 22 2011 | $7.44 | $7.58 | $7.41 | $7.54 | 28,505,330 |
December 21 2011 | $7.51 | $7.54 | $7.30 | $7.41 | 43,380,941 |
December 20 2011 | $7.44 | $7.63 | $7.44 | $7.55 | 32,525,302 |
December 19 2011 | $7.56 | $7.60 | $7.29 | $7.32 | 37,086,745 |
December 16 2011 | $7.68 | $7.77 | $7.53 | $7.53 | 72,903,376 |
December 15 2011 | $7.76 | $7.78 | $7.61 | $7.62 | 39,440,462 |
December 14 2011 | $7.76 | $7.80 | $7.56 | $7.69 | 49,147,539 |
December 13 2011 | $7.99 | $8.12 | $7.77 | $7.81 | 40,160,737 |
December 12 2011 | $7.89 | $8.00 | $7.89 | $7.97 | 43,156,558 |
December 09 2011 | $8.01 | $8.25 | $7.99 | $8.10 | 42,526,786 |
December 08 2011 | $8.18 | $8.32 | $8.00 | $8.03 | 47,746,186 |
December 07 2011 | $8.09 | $8.29 | $8.03 | $8.24 | 39,457,638 |
December 06 2011 | $8.05 | $8.25 | $8.04 | $8.18 | 37,991,767 |
December 05 2011 | $8.12 | $8.24 | $8.09 | $8.16 | 40,751,533 |
December 02 2011 | $8.27 | $8.27 | $8.02 | $8.03 | 45,038,387 |
December 01 2011 | $7.96 | $8.25 | $7.96 | $8.19 | 48,815,257 |
November 30 2011 | $7.96 | $8.17 | $7.96 | $8.11 | 79,655,368 |
November 29 2011 | $7.84 | $7.98 | $7.72 | $7.81 | 59,906,731 |
November 28 2011 | $7.54 | $7.73 | $7.44 | $7.70 | 43,727,316 |
November 25 2011 | $7.43 | $7.50 | $7.36 | $7.37 | 19,859,838 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
