The closing price for HP (HPQ) in the 2000s was $15.10, on December 31, 2009. It was up 30.5% in that time. The latest price is $26.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $14.46 | $15.52 | $14.29 | $15.10 | 663,754,807 |
November 2009 | $13.88 | $15.05 | $13.80 | $14.36 | 657,706,132 |
October 2009 | $13.76 | $14.40 | $13.23 | $13.89 | 660,270,361 |
September 2009 | $13.04 | $14.05 | $12.74 | $13.82 | 682,894,150 |
August 2009 | $12.67 | $13.31 | $12.31 | $13.12 | 718,595,170 |
July 2009 | $11.34 | $12.72 | $10.71 | $12.65 | 705,770,945 |
June 2009 | $10.15 | $11.46 | $10.12 | $11.29 | 853,188,461 |
May 2009 | $10.48 | $10.86 | $9.74 | $10.01 | 839,375,756 |
April 2009 | $9.14 | $10.90 | $9.03 | $10.49 | 768,847,899 |
March 2009 | $8.36 | $9.81 | $7.40 | $9.35 | 1,290,660,241 |
February 2009 | $9.93 | $10.81 | $8.36 | $8.44 | 1,054,615,532 |
January 2009 | $10.54 | $11.49 | $9.64 | $10.10 | 834,214,487 |
December 2008 | $9.88 | $10.81 | $9.23 | $10.55 | 770,890,252 |
November 2008 | $11.04 | $11.42 | $8.19 | $10.23 | 1,169,620,927 |
October 2008 | $13.39 | $13.55 | $8.71 | $11.10 | 1,490,340,683 |
September 2008 | $13.66 | $14.27 | $12.73 | $13.41 | 1,132,262,895 |
August 2008 | $12.97 | $13.71 | $12.55 | $13.58 | 639,422,044 |
July 2008 | $12.61 | $13.14 | $11.82 | $12.97 | 781,959,488 |
June 2008 | $13.54 | $14.09 | $12.70 | $12.80 | 670,236,394 |
May 2008 | $13.40 | $14.44 | $12.51 | $13.60 | 1,247,635,804 |
April 2008 | $13.33 | $14.15 | $13.06 | $13.40 | 571,227,863 |
March 2008 | $13.74 | $14.10 | $12.86 | $13.20 | 680,155,082 |
February 2008 | $12.63 | $14.34 | $11.59 | $13.78 | 914,962,049 |
January 2008 | $14.57 | $14.71 | $11.54 | $12.62 | 1,093,615,152 |
December 2007 | $14.55 | $15.26 | $14.41 | $14.57 | 467,445,844 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
