The closing price for HP (HPQ) in 2005 was $8.31, on December 30, 2005. It was up 37.3% for the year. The latest price is $32.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $8.28 | $8.35 | $8.23 | $8.31 | 14,376,858 |
December 29 2005 | $8.33 | $8.40 | $8.33 | $8.34 | 17,865,266 |
December 28 2005 | $8.33 | $8.39 | $8.33 | $8.36 | 14,770,796 |
December 27 2005 | $8.38 | $8.42 | $8.34 | $8.34 | 16,231,382 |
December 23 2005 | $8.35 | $8.43 | $8.30 | $8.35 | 17,976,908 |
December 22 2005 | $8.39 | $8.47 | $8.33 | $8.39 | 27,010,833 |
December 21 2005 | $8.37 | $8.46 | $8.32 | $8.35 | 26,946,535 |
December 20 2005 | $8.36 | $8.39 | $8.34 | $8.37 | 35,587,403 |
December 19 2005 | $8.36 | $8.47 | $8.35 | $8.38 | 36,503,435 |
December 16 2005 | $8.50 | $8.53 | $8.39 | $8.39 | 30,458,725 |
December 15 2005 | $8.61 | $8.65 | $8.48 | $8.48 | 19,443,880 |
December 14 2005 | $8.44 | $8.63 | $8.39 | $8.60 | 35,424,455 |
December 13 2005 | $8.61 | $8.62 | $8.32 | $8.44 | 38,315,461 |
December 12 2005 | $8.71 | $8.74 | $8.63 | $8.70 | 22,301,195 |
December 09 2005 | $8.46 | $8.69 | $8.46 | $8.66 | 20,112,848 |
December 08 2005 | $8.54 | $8.60 | $8.42 | $8.46 | 18,137,434 |
December 07 2005 | $8.54 | $8.66 | $8.51 | $8.55 | 24,082,393 |
December 06 2005 | $8.66 | $8.76 | $8.56 | $8.58 | 44,883,586 |
December 05 2005 | $8.45 | $8.64 | $8.40 | $8.62 | 35,808,924 |
December 02 2005 | $8.54 | $8.58 | $8.43 | $8.46 | 32,407,054 |
December 01 2005 | $8.55 | $8.66 | $8.55 | $8.56 | 43,411,549 |
November 30 2005 | $8.69 | $8.72 | $8.57 | $8.59 | 33,464,455 |
November 29 2005 | $8.68 | $8.71 | $8.63 | $8.67 | 24,067,860 |
November 28 2005 | $8.58 | $8.68 | $8.54 | $8.67 | 26,495,565 |
November 25 2005 | $8.51 | $8.64 | $8.44 | $8.61 | 9,139,841 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
