The closing price for HP (HPQ) between January 1, 2007 and March 31, 2007 was $11.53, on March 30, 2007. It was down 2% in that time. The latest price is $25.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2007 | $11.51 | $11.59 | $11.34 | $11.53 | 31,237,132 |
March 29 2007 | $11.47 | $11.53 | $11.39 | $11.49 | 24,471,707 |
March 28 2007 | $11.49 | $11.54 | $11.35 | $11.42 | 27,575,646 |
March 27 2007 | $11.54 | $11.59 | $11.51 | $11.55 | 26,206,002 |
March 26 2007 | $11.61 | $11.64 | $11.49 | $11.61 | 23,091,493 |
March 23 2007 | $11.56 | $11.66 | $11.50 | $11.61 | 30,739,039 |
March 22 2007 | $11.63 | $11.64 | $11.45 | $11.61 | 29,261,717 |
March 21 2007 | $11.41 | $11.62 | $11.36 | $11.54 | 34,317,509 |
March 20 2007 | $11.51 | $11.56 | $11.36 | $11.37 | 48,514,684 |
March 19 2007 | $11.49 | $11.58 | $11.46 | $11.55 | 24,379,663 |
March 16 2007 | $11.54 | $11.57 | $11.44 | $11.46 | 53,103,212 |
March 15 2007 | $11.39 | $11.44 | $11.33 | $11.40 | 28,116,898 |
March 14 2007 | $11.40 | $11.48 | $11.28 | $11.42 | 38,717,986 |
March 13 2007 | $11.50 | $11.59 | $11.33 | $11.36 | 30,726,928 |
March 12 2007 | $11.46 | $11.62 | $11.46 | $11.59 | 24,779,546 |
March 09 2007 | $11.58 | $11.61 | $11.32 | $11.49 | 38,339,903 |
March 08 2007 | $11.61 | $11.61 | $11.51 | $11.54 | 29,577,925 |
March 07 2007 | $11.33 | $11.58 | $11.32 | $11.51 | 47,019,306 |
March 06 2007 | $11.20 | $11.41 | $11.18 | $11.30 | 40,928,574 |
March 05 2007 | $11.02 | $11.30 | $10.93 | $11.10 | 41,674,612 |
March 02 2007 | $11.16 | $11.23 | $11.05 | $11.08 | 32,463,866 |
March 01 2007 | $11.08 | $11.29 | $10.93 | $11.16 | 49,564,157 |
February 28 2007 | $11.08 | $11.35 | $11.04 | $11.28 | 58,010,589 |
February 27 2007 | $11.33 | $11.40 | $11.02 | $11.15 | 56,711,629 |
February 26 2007 | $11.72 | $11.72 | $11.53 | $11.55 | 29,298,050 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
