HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.572	5.625	5.490	5.496	111,942,168	-0.01(-0.19%)
Mar 30, 2009	5.531	5.555	5.397	5.507	166,043,680	-0.19(-3.25%)
Mar 26, 2009	5.450	5.712	5.416	5.692	206,712,368	+0.38(+7.06%)
Mar 25, 2009	5.313	5.400	5.167	5.316	145,445,600	+0.07(+1.27%)
Mar 24, 2009	5.298	5.352	5.229	5.250	107,290,024	-0.10(-1.83%)
Mar 23, 2009	5.241	5.347	5.212	5.347	156,730,352	+0.40(+8.11%)
Mar 20, 2009	5.025	5.142	4.920	4.946	164,798,016	-0.06(-1.20%)
Mar 19, 2009	5.059	5.100	4.970	5.006	111,913,424	+0.04(+0.72%)
Mar 18, 2009	5.032	5.095	4.859	4.970	187,025,232	-0.13(-2.55%)
Mar 17, 2009	5.016	5.100	4.955	5.100	114,314,296	+0.13(+2.52%)
Mar 16, 2009	5.082	5.123	4.955	4.975	103,040,768	-0.07(-1.46%)
Mar 13, 2009	5.075	5.143	4.994	5.049	0	+0.02(+0.37%)
Mar 12, 2009	4.886	5.049	4.811	5.030	140,157,232	+0.13(+2.55%)
Mar 11, 2009	4.778	4.956	4.732	4.905	162,966,128	+0.28(+6.04%)
Mar 10, 2009	4.468	4.648	4.387	4.626	208,016,528	+0.25(+5.68%)
Mar 09, 2009	4.538	4.634	4.353	4.377	178,665,344	-0.25(-5.37%)
Mar 06, 2009	4.490	4.694	4.406	4.626	0	-0.02(-0.37%)
Mar 05, 2009	4.819	4.850	4.596	4.643	176,296,272	-0.27(-5.48%)
Mar 04, 2009	4.970	5.003	4.843	4.912	155,558,752	+0.11(+2.29%)
Mar 02, 2009	4.929	4.982	4.783	4.802	163,116,960	-0.18(-3.52%)
Feb 27, 2009	5.095	5.136	4.963	4.977	0	-0.21(-4.00%)
Feb 26, 2009	5.207	5.330	5.157	5.184	123,956,464	+0.02(+0.40%)
Feb 25, 2009	5.068	5.255	5.006	5.164	163,871,616	+0.09(+1.69%)
Feb 24, 2009	4.998	5.131	4.929	5.078	238,713,616	+0.06(+1.16%)
Feb 23, 2009	5.364	5.397	5.001	5.020	189,590,192	-0.34(-6.27%)
Feb 20, 2009	5.291	5.459	5.262	5.356	0	-0.03(-0.48%)
Feb 19, 2009	5.622	5.644	5.258	5.382	332,703,168	-0.46(-7.89%)
Feb 18, 2009	5.934	5.995	5.748	5.843	166,731,856	-0.04(-0.76%)
Feb 17, 2009	6.012	6.036	5.884	5.887	121,298,944	-0.26(-4.27%)
Feb 13, 2009	6.012	6.213	5.980	6.150	121,139,048	+0.11(+1.79%)
Feb 12, 2009	5.874	6.048	5.788	6.042	114,981,552	+0.03(+0.46%)
Feb 11, 2009	6.079	6.095	5.923	6.014	99,849,816	-0.02(-0.37%)
Feb 10, 2009	6.167	6.290	6.000	6.036	100,505,024	-0.19(-3.08%)
Feb 09, 2009	6.249	6.302	6.189	6.228	82,140,360	-0.09(-1.41%)
Feb 06, 2009	6.040	6.378	6.009	6.318	135,838,400	+0.30(+5.02%)
Feb 05, 2009	6.078	6.081	5.959	6.016	160,379,344	-0.16(-2.61%)
Feb 04, 2009	6.180	6.343	6.150	6.177	84,787,056	-0.01(-0.19%)
Feb 03, 2009	5.997	6.215	5.903	6.189	83,937,952	+0.25(+4.15%)
Feb 02, 2009	5.855	6.050	5.829	5.942	91,553,184	-0.02(-0.26%)
Jan 30, 2009	6.194	6.228	5.915	5.958	0	-0.20(-3.28%)
Jan 29, 2009	6.261	6.343	6.141	6.160	86,216,400	-0.25(-3.96%)
Jan 28, 2009	6.251	6.467	6.211	6.414	102,874,472	+0.26(+4.24%)
Jan 27, 2009	6.143	6.187	6.052	6.153	69,222,752	+0.05(+0.90%)
Jan 26, 2009	6.134	6.167	6.007	6.098	101,545,536	-0.04(-0.61%)
Jan 23, 2009	5.975	6.288	5.923	6.136	111,753,056	+0.05(+0.85%)
Jan 22, 2009	5.901	6.167	5.829	6.084	124,124,760	+0.07(+1.08%)
Jan 21, 2009	5.860	6.026	5.733	6.019	105,094,584	+0.30(+5.31%)
Jan 20, 2009	5.903	5.946	5.688	5.716	103,404,496	-0.25(-4.11%)
Jan 16, 2009	6.206	6.206	5.860	5.961	168,213,488	-0.17(-2.74%)
Jan 15, 2009	6.084	6.191	5.994	6.129	138,244,624	+0.06(+1.02%)
Jan 14, 2009	6.088	6.138	5.982	6.067	116,213,080	-0.08(-1.23%)
Jan 13, 2009	6.258	6.297	6.124	6.143	115,506,768	-0.20(-3.11%)
Jan 12, 2009	6.421	6.446	6.261	6.340	87,225,072	-0.09(-1.36%)
Jan 09, 2009	6.482	6.553	6.333	6.427	99,335,648	-0.03(-0.40%)
Jan 08, 2009	6.463	6.472	6.319	6.453	90,430,632	-0.03(-0.53%)
Jan 07, 2009	6.594	6.637	6.386	6.487	145,308,976	-0.25(-3.74%)
Jan 06, 2009	6.357	6.777	6.342	6.739	178,669,504	+0.51(+8.20%)
Jan 05, 2009	6.309	6.309	6.180	6.228	85,094,088	-0.08(-1.30%)
Jan 02, 2009	6.215	6.333	6.079	6.311	0	+0.09(+1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.