HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	8.235	8.235	7.906	7.947	96,492,800	-0.26(-3.11%)
Apr 29, 2008	8.160	8.235	8.113	8.202	55,162,288	+0.04(+0.53%)
Apr 28, 2008	8.136	8.213	8.101	8.160	47,379,380	+0.02(+0.30%)
Apr 25, 2008	8.281	8.281	8.019	8.136	71,965,080	-0.15(-1.86%)
Apr 24, 2008	8.233	8.393	8.204	8.290	61,241,608	+0.06(+0.71%)
Apr 23, 2008	8.261	8.329	8.185	8.232	61,208,356	-0.03(-0.33%)
Apr 22, 2008	8.290	8.309	8.182	8.259	57,311,200	-0.05(-0.58%)
Apr 21, 2008	8.221	8.321	8.161	8.307	47,257,808	+0.05(+0.56%)
Apr 18, 2008	8.199	8.316	8.184	8.261	97,627,248	+0.15(+1.84%)
Apr 17, 2008	8.120	8.144	8.010	8.112	54,682,616	+0.04(+0.45%)
Apr 16, 2008	7.973	8.100	7.945	8.076	75,222,384	+0.22(+2.79%)
Apr 15, 2008	7.894	7.909	7.765	7.856	49,888,072	+0.00(+0.00%)
Apr 14, 2008	7.779	7.930	7.753	7.856	50,829,408	+0.06(+0.77%)
Apr 11, 2008	7.933	7.947	7.775	7.796	59,939,816	-0.19(-2.36%)
Apr 10, 2008	7.870	8.029	7.870	7.985	63,268,032	+0.08(+1.04%)
Apr 09, 2008	7.897	7.926	7.760	7.902	69,294,208	+0.00(+0.04%)
Apr 08, 2008	7.810	7.921	7.748	7.899	72,283,888	+0.03(+0.33%)
Apr 07, 2008	7.964	8.046	7.841	7.873	82,308,488	-0.08(-1.03%)
Apr 04, 2008	8.048	8.101	7.919	7.955	72,097,808	-0.10(-1.19%)
Apr 03, 2008	8.034	8.105	7.950	8.052	88,613,472	-0.05(-0.57%)
Apr 02, 2008	8.153	8.230	8.022	8.098	76,355,160	-0.06(-0.76%)
Apr 01, 2008	7.906	8.206	7.906	8.160	102,660,328	+0.33(+4.23%)
Mar 31, 2008	7.887	7.990	7.829	7.829	130,746,240	-0.07(-0.93%)
Mar 28, 2008	8.050	8.093	7.875	7.902	59,400,524	-0.09(-1.18%)
Mar 27, 2008	8.079	8.117	7.961	7.997	71,273,896	-0.12(-1.48%)
Mar 26, 2008	8.232	8.271	8.002	8.117	80,103,600	-0.16(-1.91%)
Mar 25, 2008	8.204	8.310	8.161	8.274	61,028,616	+0.06(+0.69%)
Mar 24, 2008	8.009	8.312	7.937	8.218	96,556,576	+0.25(+3.08%)
Mar 21, 2008	7.998	8.117	7.921	7.973	164,777,152	-0.00(-0.00%)
Mar 20, 2008	7.998	8.117	7.921	7.973	164,775,984	-0.02(-0.19%)
Mar 19, 2008	8.144	8.202	7.981	7.988	120,938,048	-0.23(-2.80%)
Mar 18, 2008	8.070	8.218	8.026	8.218	87,612,200	+0.26(+3.25%)
Mar 17, 2008	7.702	8.055	7.630	7.959	102,343,576	+0.09(+1.09%)
Mar 14, 2008	8.117	8.118	7.733	7.873	107,045,488	-0.19(-2.34%)
Mar 13, 2008	7.988	8.148	7.902	8.062	91,348,968	-0.04(-0.53%)
Mar 12, 2008	8.172	8.228	8.077	8.105	71,466,568	-0.11(-1.36%)
Mar 11, 2008	8.173	8.230	7.992	8.216	84,764,000	+0.21(+2.59%)
Mar 10, 2008	8.103	8.130	7.992	8.009	66,702,756	-0.10(-1.27%)
Mar 07, 2008	8.112	8.259	8.014	8.112	73,414,976	-0.08(-0.98%)
Mar 06, 2008	8.233	8.367	8.177	8.192	93,807,736	-0.09(-1.10%)
Mar 05, 2008	8.331	8.376	8.196	8.283	72,760,144	-0.02(-0.29%)
Mar 04, 2008	8.110	8.319	8.057	8.307	94,426,760	+0.15(+1.79%)
Mar 03, 2008	8.165	8.209	8.082	8.161	71,022,160	-0.03(-0.36%)
Feb 29, 2008	8.249	8.336	8.163	8.190	82,744,656	-0.13(-1.61%)
Feb 28, 2008	8.334	8.367	8.257	8.324	92,033,512	-0.07(-0.80%)
Feb 27, 2008	8.401	8.485	8.341	8.391	84,537,240	-0.04(-0.53%)
Feb 26, 2008	8.213	8.520	8.168	8.436	119,169,936	+0.18(+2.22%)
Feb 25, 2008	8.117	8.286	8.084	8.252	98,425,432	+0.13(+1.54%)
Feb 22, 2008	8.046	8.142	7.947	8.127	82,491,528	+0.10(+1.22%)
Feb 21, 2008	8.136	8.202	7.979	8.029	111,586,112	-0.10(-1.29%)
Feb 20, 2008	7.863	8.184	7.801	8.134	234,596,864	+0.60(+7.94%)
Feb 19, 2008	7.614	7.745	7.535	7.535	185,715,856	+0.01(+0.18%)
Feb 18, 2008	7.398	7.594	7.340	7.522	0	+0.00(+0.00%)
Feb 15, 2008	7.398	7.594	7.340	7.522	110,566,632	+0.10(+1.41%)
Feb 14, 2008	7.467	7.479	7.337	7.417	115,772,400	-0.14(-1.79%)
Feb 13, 2008	7.393	7.626	7.393	7.553	102,027,040	+0.20(+2.73%)
Feb 12, 2008	7.335	7.443	7.258	7.352	115,399,632	+0.04(+0.59%)
Feb 11, 2008	7.242	7.309	7.189	7.309	78,805,448	+0.13(+1.79%)
Feb 08, 2008	6.985	7.235	6.954	7.181	131,238,184	+0.24(+3.41%)
Feb 07, 2008	7.167	7.167	6.886	6.944	283,990,976	-0.28(-3.94%)
Feb 06, 2008	7.405	7.450	7.211	7.229	108,734,656	-0.14(-1.91%)
Feb 05, 2008	7.535	7.535	7.340	7.369	105,966,520	-0.19(-2.45%)
Feb 04, 2008	7.587	7.662	7.520	7.554	72,613,928	-0.06(-0.81%)

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.