The closing price for HP (HPQ) in the 2000s was $14.37, on December 31, 2009. It was up 30.5% in that time. The latest price is $30.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $13.75 | $14.77 | $13.59 | $14.37 | 663,754,807 |
November 2009 | $13.21 | $14.32 | $13.13 | $13.66 | 657,706,132 |
October 2009 | $13.09 | $13.70 | $12.59 | $13.22 | 660,270,361 |
September 2009 | $12.41 | $13.37 | $12.12 | $13.15 | 682,894,150 |
August 2009 | $12.06 | $12.66 | $11.72 | $12.48 | 718,595,170 |
July 2009 | $10.79 | $12.11 | $10.19 | $12.04 | 705,770,945 |
June 2009 | $9.65 | $10.91 | $9.63 | $10.74 | 853,188,461 |
May 2009 | $9.97 | $10.33 | $9.27 | $9.53 | 839,375,756 |
April 2009 | $8.70 | $10.38 | $8.59 | $9.98 | 768,847,899 |
March 2009 | $7.95 | $9.33 | $7.04 | $8.89 | 1,290,660,241 |
February 2009 | $9.45 | $10.29 | $7.95 | $8.03 | 1,054,615,532 |
January 2009 | $10.03 | $10.93 | $9.18 | $9.61 | 834,214,487 |
December 2008 | $9.41 | $10.29 | $8.78 | $10.04 | 770,890,252 |
November 2008 | $10.50 | $10.87 | $7.79 | $9.74 | 1,169,620,927 |
October 2008 | $12.74 | $12.89 | $8.29 | $10.56 | 1,490,340,683 |
September 2008 | $13.00 | $13.58 | $12.12 | $12.76 | 1,132,262,895 |
August 2008 | $12.34 | $13.04 | $11.94 | $12.93 | 639,422,044 |
July 2008 | $11.99 | $12.50 | $11.25 | $12.34 | 781,959,488 |
June 2008 | $12.89 | $13.40 | $12.08 | $12.18 | 670,236,394 |
May 2008 | $12.75 | $13.74 | $11.90 | $12.94 | 1,247,635,804 |
April 2008 | $12.68 | $13.46 | $12.43 | $12.75 | 571,227,863 |
March 2008 | $13.07 | $13.41 | $12.24 | $12.56 | 680,155,082 |
February 2008 | $12.02 | $13.64 | $11.03 | $13.12 | 914,962,049 |
January 2008 | $13.86 | $14.00 | $10.98 | $12.00 | 1,093,615,152 |
December 2007 | $13.85 | $14.52 | $13.71 | $13.86 | 467,445,844 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.