HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.228	4.252	4.206	4.245	53,945,476	+0.00(+0.04%)
Apr 27, 2012	4.269	4.285	4.228	4.244	51,681,940	-0.02(-0.48%)
Apr 26, 2012	4.244	4.281	4.233	4.264	57,513,780	+0.01(+0.16%)
Apr 25, 2012	4.221	4.261	4.183	4.257	104,216,680	+0.07(+1.60%)
Apr 24, 2012	4.165	4.204	4.153	4.190	69,784,224	+0.03(+0.70%)
Apr 23, 2012	4.159	4.195	4.125	4.161	97,961,728	-0.04(-0.98%)
Apr 20, 2012	4.247	4.275	4.192	4.202	114,583,360	-0.03(-0.81%)
Apr 19, 2012	4.262	4.312	4.197	4.237	105,432,352	-0.04(-0.88%)
Apr 18, 2012	4.211	4.300	4.204	4.274	105,582,240	+0.04(+0.85%)
Apr 17, 2012	4.183	4.298	4.176	4.238	92,839,448	+0.07(+1.69%)
Apr 16, 2012	4.249	4.255	4.144	4.168	88,269,584	-0.04(-1.06%)
Apr 13, 2012	4.274	4.295	4.171	4.213	142,797,568	-0.09(-2.11%)
Apr 12, 2012	4.113	4.310	4.108	4.304	253,164,608	+0.29(+7.22%)
Apr 11, 2012	4.031	4.043	3.985	4.014	96,876,584	+0.02(+0.60%)
Apr 10, 2012	3.973	4.048	3.961	3.990	150,742,672	+0.02(+0.56%)
Apr 09, 2012	3.925	3.998	3.918	3.967	89,024,512	+0.01(+0.13%)
Apr 05, 2012	3.969	4.007	3.957	3.962	85,929,936	-0.03(-0.69%)
Apr 04, 2012	3.981	4.009	3.969	3.990	89,590,920	-0.03(-0.77%)
Apr 03, 2012	4.086	4.125	4.003	4.021	92,475,784	-0.07(-1.80%)
Apr 02, 2012	4.094	4.113	4.062	4.094	81,178,272	+0.01(+0.21%)
Mar 30, 2012	4.051	4.101	4.038	4.086	98,591,424	+0.05(+1.36%)
Mar 29, 2012	4.014	4.048	4.007	4.031	101,165,376	-0.01(-0.30%)
Mar 28, 2012	4.063	4.082	4.021	4.043	119,573,984	-0.01(-0.17%)
Mar 27, 2012	4.108	4.110	4.050	4.050	107,103,904	-0.05(-1.13%)
Mar 26, 2012	4.091	4.103	4.038	4.096	138,620,944	+0.04(+1.10%)
Mar 23, 2012	3.959	4.053	3.930	4.051	120,683,832	+0.10(+2.61%)
Mar 22, 2012	3.971	3.991	3.928	3.949	199,990,768	-0.07(-1.83%)
Mar 21, 2012	4.132	4.139	4.005	4.022	265,412,736	-0.09(-2.17%)
Mar 20, 2012	4.177	4.178	4.110	4.111	140,803,584	-0.06(-1.48%)
Mar 19, 2012	4.206	4.218	4.168	4.173	68,609,608	-0.03(-0.61%)
Mar 16, 2012	4.159	4.209	4.151	4.199	121,453,296	+0.02(+0.37%)
Mar 15, 2012	4.135	4.216	4.129	4.183	119,216,456	+0.01(+0.25%)
Mar 14, 2012	4.161	4.207	4.146	4.173	126,366,624	-0.04(-0.94%)
Mar 13, 2012	4.127	4.225	4.099	4.213	136,293,856	+0.09(+2.20%)
Mar 12, 2012	4.110	4.165	4.106	4.122	96,837,928	-0.02(-0.58%)
Mar 09, 2012	4.216	4.230	4.122	4.146	136,639,984	-0.08(-1.87%)
Mar 08, 2012	4.190	4.242	4.172	4.225	81,558,408	+0.05(+1.15%)
Mar 07, 2012	4.154	4.204	4.147	4.177	95,843,368	+0.03(+0.79%)
Mar 06, 2012	4.214	4.250	4.118	4.144	187,527,696	-0.14(-3.36%)
Mar 05, 2012	4.317	4.326	4.238	4.288	144,148,496	-0.05(-1.22%)
Mar 02, 2012	4.329	4.384	4.316	4.341	131,894,384	+0.01(+0.28%)
Mar 01, 2012	4.346	4.398	4.319	4.329	147,020,816	-0.01(-0.24%)
Feb 29, 2012	4.497	4.501	4.334	4.340	226,508,752	-0.15(-3.32%)
Feb 28, 2012	4.490	4.523	4.460	4.489	134,699,504	-0.01(-0.27%)
Feb 27, 2012	4.513	4.562	4.477	4.501	164,666,352	-0.07(-1.46%)
Feb 24, 2012	4.629	4.645	4.556	4.568	162,578,944	-0.07(-1.52%)
Feb 23, 2012	4.732	4.778	4.604	4.638	416,068,736	-0.32(-6.53%)
Feb 22, 2012	4.998	5.010	4.934	4.962	166,425,024	-0.07(-1.40%)
Feb 21, 2012	5.061	5.096	5.001	5.032	83,560,440	-0.04(-0.81%)
Feb 17, 2012	5.135	5.144	5.063	5.073	108,080,840	-0.05(-0.99%)
Feb 16, 2012	4.962	5.140	4.960	5.124	120,294,528	+0.13(+2.63%)
Feb 15, 2012	5.051	5.066	4.966	4.993	91,812,104	+0.01(+0.14%)
Feb 14, 2012	4.921	4.986	4.909	4.986	63,944,508	+0.06(+1.15%)
Feb 13, 2012	4.950	4.972	4.873	4.929	53,425,968	+0.01(+0.17%)
Feb 10, 2012	4.955	4.970	4.885	4.921	58,467,152	-0.07(-1.41%)
Feb 09, 2012	5.037	5.056	4.977	4.991	93,513,504	-0.06(-1.19%)
Feb 08, 2012	4.967	5.068	4.953	5.051	76,933,160	+0.09(+1.76%)
Feb 07, 2012	4.926	5.001	4.902	4.964	85,066,032	+0.03(+0.66%)
Feb 06, 2012	4.969	4.991	4.928	4.931	74,678,456	-0.05(-1.07%)
Feb 03, 2012	4.952	5.008	4.938	4.984	67,833,368	+0.10(+2.00%)
Feb 02, 2012	4.924	4.946	4.866	4.886	74,122,256	-0.04(-0.90%)

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.