HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.086	9.152	8.901	8.910	91,763,848	-0.16(-1.72%)
Apr 29, 2010	9.020	9.086	9.009	9.066	113,886,712	-0.07(-0.75%)
Apr 28, 2010	9.105	9.179	9.104	9.134	93,753,832	+0.01(+0.06%)
Apr 27, 2010	9.261	9.301	9.105	9.129	84,884,024	-0.17(-1.86%)
Apr 26, 2010	9.246	9.361	9.227	9.302	70,566,744	+0.06(+0.67%)
Apr 23, 2010	9.148	9.242	9.092	9.241	57,067,764	+0.10(+1.11%)
Apr 22, 2010	9.141	9.176	9.002	9.140	72,277,256	-0.07(-0.73%)
Apr 21, 2010	9.206	9.263	9.129	9.206	595,711	+0.02(+0.26%)
Apr 20, 2010	9.232	9.256	9.148	9.182	71,463,600	-0.01(-0.15%)
Apr 19, 2010	9.164	9.212	9.094	9.196	62,592,728	-0.02(-0.20%)
Apr 16, 2010	9.266	9.386	9.177	9.215	91,159,096	-0.08(-0.89%)
Apr 15, 2010	9.292	9.311	9.181	9.297	82,470,664	-0.05(-0.53%)
Apr 14, 2010	9.261	9.368	9.249	9.347	70,134,184	+0.13(+1.38%)
Apr 13, 2010	9.239	9.254	9.182	9.220	47,313,512	-0.02(-0.19%)
Apr 12, 2010	9.222	9.258	9.218	9.237	49,312,556	+0.00(+0.02%)
Apr 09, 2010	9.196	9.236	9.155	9.236	43,662,264	+0.04(+0.45%)
Apr 08, 2010	9.116	9.215	9.047	9.194	52,535,480	+0.06(+0.64%)
Apr 07, 2010	9.213	9.230	9.080	9.136	70,441,560	-0.10(-1.06%)
Apr 06, 2010	9.203	9.253	9.148	9.234	56,488,204	+0.02(+0.22%)
Apr 05, 2010	9.134	9.249	9.119	9.213	57,635,996	+0.09(+0.94%)
Apr 01, 2010	18.31	9.128	9.128	9.128	68,612,640	+0.02(+0.17%)
Mar 31, 2010	9.068	9.153	9.056	9.112	74,985,824	-0.02(-0.21%)
Mar 30, 2010	9.074	9.150	9.074	9.131	59,163,760	+0.05(+0.55%)
Mar 29, 2010	9.158	9.194	9.069	9.081	59,698,552	-0.08(-0.84%)
Mar 26, 2010	9.186	9.205	9.128	9.158	82,980,144	-0.01(-0.15%)
Mar 25, 2010	9.145	9.222	9.116	9.172	98,094,432	+0.08(+0.83%)
Mar 24, 2010	9.081	9.124	9.050	9.097	88,201,416	-0.02(-0.17%)
Mar 23, 2010	9.088	9.114	9.037	9.112	56,301,220	+0.03(+0.38%)
Mar 22, 2010	8.937	9.093	8.937	9.078	91,524,200	+0.08(+0.88%)
Mar 19, 2010	9.054	9.078	8.951	8.999	122,025,112	-0.04(-0.46%)
Mar 18, 2010	8.953	9.057	8.934	9.040	82,414,704	+0.09(+0.96%)
Mar 17, 2010	8.985	9.044	8.946	8.954	82,856,088	-0.02(-0.23%)
Mar 16, 2010	8.966	8.994	8.930	8.975	65,946,396	-0.01(-0.13%)
Mar 15, 2010	8.934	8.987	8.927	8.987	59,946,276	+0.01(+0.11%)
Mar 12, 2010	8.927	8.989	8.884	8.977	68,591,304	+0.06(+0.65%)
Mar 11, 2010	8.870	8.920	8.809	8.918	55,828,636	+0.04(+0.46%)
Mar 10, 2010	8.891	8.930	8.848	8.877	68,177,128	-0.02(-0.19%)
Mar 09, 2010	8.843	8.954	8.824	8.894	59,673,272	+0.03(+0.29%)
Mar 08, 2010	8.855	8.912	8.843	8.869	75,148,960	-0.05(-0.58%)
Mar 05, 2010	8.867	8.958	8.857	8.920	90,116,872	+0.09(+1.01%)
Mar 04, 2010	8.761	8.841	8.750	8.831	47,127,056	+0.07(+0.80%)
Mar 03, 2010	8.762	8.804	8.744	8.761	66,803,700	-0.00(-0.04%)
Mar 02, 2010	8.840	8.870	8.732	8.764	87,569,416	-0.07(-0.81%)
Mar 01, 2010	8.689	8.857	8.689	8.836	82,537,200	+0.13(+1.48%)
Feb 26, 2010	8.730	8.742	8.677	8.708	64,268,056	-0.02(-0.26%)
Feb 25, 2010	8.606	8.737	8.560	8.730	74,865,656	+0.01(+0.14%)
Feb 24, 2010	8.579	8.744	8.576	8.718	87,586,104	+0.13(+1.46%)
Feb 23, 2010	8.636	8.699	8.569	8.593	70,341,208	-0.08(-0.87%)
Feb 22, 2010	8.694	8.725	8.617	8.668	72,547,040	-0.04(-0.45%)
Feb 19, 2010	8.644	8.744	8.606	8.708	97,181,832	-0.00(-0.04%)
Feb 18, 2010	8.637	8.737	8.550	8.711	136,937,152	+0.12(+1.38%)
Feb 17, 2010	8.533	8.615	8.528	8.593	136,583,632	+0.12(+1.38%)
Feb 16, 2010	8.390	8.504	8.365	8.476	85,668,768	+0.17(+2.02%)
Feb 12, 2010	16.57	8.308	8.308	8.308	101,261,256	-0.03(-0.33%)
Feb 11, 2010	8.229	8.375	8.198	8.336	74,983,872	+0.10(+1.25%)
Feb 10, 2010	8.320	8.353	8.186	8.233	80,919,248	-0.02(-0.21%)
Feb 09, 2010	8.246	8.373	8.205	8.250	102,786,664	+0.06(+0.71%)
Feb 08, 2010	8.084	8.252	8.066	8.192	102,753,816	+0.08(+0.97%)
Feb 05, 2010	8.042	8.142	7.965	8.113	115,090,368	+0.05(+0.62%)
Feb 04, 2010	8.262	8.353	8.054	8.063	126,305,232	-0.29(-3.45%)
Feb 03, 2010	8.310	8.382	8.274	8.351	66,256,552	+0.02(+0.25%)
Feb 02, 2010	8.281	8.370	8.226	8.330	101,865,480	+0.13(+1.62%)

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.