HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.10	14.11	13.51	13.52	13,710,691	-0.67(-4.73%)
Apr 29, 2020	13.86	14.51	13.82	14.19	20,910,770	+0.66(+4.90%)
Apr 28, 2020	13.42	13.84	13.40	13.53	18,308,824	+0.43(+3.26%)
Apr 27, 2020	13.18	13.31	13.06	13.10	13,021,910	+0.03(+0.20%)
Apr 24, 2020	12.90	13.12	12.87	13.08	12,909,175	+0.33(+2.60%)
Apr 23, 2020	12.98	13.17	12.72	12.75	13,025,662	-0.15(-1.15%)
Apr 22, 2020	12.90	12.99	12.65	12.90	14,734,478	+0.32(+2.57%)
Apr 21, 2020	13.13	13.26	12.56	12.57	14,027,444	-0.82(-6.12%)
Apr 20, 2020	13.27	13.51	12.99	13.39	19,006,748	-0.14(-1.03%)
Apr 17, 2020	13.47	13.72	13.39	13.53	20,321,662	+0.24(+1.84%)
Apr 16, 2020	13.12	13.38	12.69	13.29	13,897,447	+0.21(+1.60%)
Apr 15, 2020	13.51	13.56	13.02	13.08	10,880,467	-0.80(-5.78%)
Apr 14, 2020	13.87	14.08	13.54	13.88	20,169,452	+0.33(+2.45%)
Apr 13, 2020	13.91	13.91	13.44	13.55	11,243,377	-0.38(-2.69%)
Apr 09, 2020	13.98	14.38	13.80	13.92	16,943,434	+0.22(+1.59%)
Apr 08, 2020	13.46	14.07	13.36	13.71	24,618,766	+0.52(+3.97%)
Apr 07, 2020	13.69	14.03	13.15	13.18	26,505,628	+0.10(+0.80%)
Apr 06, 2020	13.27	13.48	13.02	13.08	24,305,324	+0.45(+3.59%)
Apr 03, 2020	13.42	13.69	12.39	12.63	13,817,298	-0.88(-6.52%)
Apr 02, 2020	12.91	13.79	12.86	13.51	18,158,154	+0.57(+4.38%)
Apr 01, 2020	14.17	14.53	12.74	12.94	21,430,022	-2.20(-14.52%)
Mar 31, 2020	15.55	15.67	14.76	15.14	19,233,220	-0.42(-2.69%)
Mar 30, 2020	14.76	15.77	14.43	15.55	13,639,564	+0.85(+5.81%)
Mar 27, 2020	14.82	15.09	14.06	14.70	12,929,360	-0.94(-6.02%)
Mar 26, 2020	13.54	15.88	13.35	15.64	23,644,900	+2.23(+16.65%)
Mar 25, 2020	13.50	14.65	12.97	13.41	16,183,608	-0.08(-0.58%)
Mar 24, 2020	12.46	13.64	12.22	13.49	16,338,545	+1.54(+12.92%)
Mar 23, 2020	12.01	12.17	11.31	11.95	17,325,808	-0.22(-1.79%)
Mar 20, 2020	12.57	12.90	11.85	12.16	19,863,126	-0.39(-3.13%)
Mar 19, 2020	11.34	12.82	10.93	12.56	15,525,141	+1.12(+9.84%)
Mar 18, 2020	11.83	12.21	11.10	11.43	12,887,676	-1.12(-8.96%)
Mar 17, 2020	12.76	13.20	11.87	12.56	23,769,240	-0.05(-0.41%)
Mar 16, 2020	13.71	13.71	12.49	12.61	18,466,962	-2.37(-15.83%)
Mar 13, 2020	16.19	16.23	14.33	14.98	19,044,462	-0.29(-1.88%)
Mar 12, 2020	15.17	16.19	14.26	15.27	14,814,351	-1.61(-9.56%)
Mar 11, 2020	16.73	16.98	16.19	16.88	16,280,493	-0.37(-2.17%)
Mar 10, 2020	17.00	17.73	16.40	17.25	10,688,638	+0.84(+5.13%)
Mar 09, 2020	17.24	17.53	16.34	16.41	17,347,718	-2.08(-11.26%)
Mar 06, 2020	18.05	18.56	18.05	18.49	14,885,951	-0.11(-0.60%)
Mar 05, 2020	18.21	18.74	18.11	18.61	19,173,254	-0.05(-0.28%)
Mar 04, 2020	18.15	18.69	17.92	18.66	21,259,232	+0.73(+4.10%)
Mar 03, 2020	18.86	18.87	17.63	17.92	23,103,038	-0.96(-5.08%)
Mar 02, 2020	18.05	18.90	17.94	18.88	17,855,458	+0.92(+5.15%)
Feb 28, 2020	18.12	18.46	17.42	17.96	30,513,490	-0.94(-4.98%)
Feb 27, 2020	19.23	19.32	18.77	18.90	27,724,650	-0.72(-3.65%)
Feb 26, 2020	20.30	20.30	19.62	19.62	19,282,958	-0.55(-2.74%)
Feb 25, 2020	19.85	20.67	19.61	20.17	50,957,124	+1.08(+5.66%)
Feb 24, 2020	19.25	19.38	18.97	19.09	25,315,104	-0.52(-2.64%)
Feb 21, 2020	19.49	19.67	19.44	19.61	19,665,180	+0.05(+0.26%)
Feb 20, 2020	19.34	19.71	19.33	19.56	23,680,812	+0.18(+0.94%)
Feb 19, 2020	19.31	19.55	19.21	19.38	15,374,861	+0.16(+0.85%)
Feb 18, 2020	19.06	19.25	19.00	19.21	9,800,433	-0.11(-0.58%)
Feb 14, 2020	19.22	19.36	19.21	19.32	10,394,744	+0.13(+0.68%)
Feb 13, 2020	19.31	19.34	19.12	19.19	10,653,481	-0.22(-1.16%)
Feb 12, 2020	19.26	19.45	19.26	19.42	15,036,050	+0.22(+1.12%)
Feb 11, 2020	19.02	19.26	18.97	19.20	10,628,315	+0.21(+1.09%)
Feb 10, 2020	19.61	19.76	18.87	19.00	15,172,038	+0.22(+1.20%)
Feb 07, 2020	18.73	18.80	18.61	18.77	8,500,717	-0.10(-0.50%)
Feb 06, 2020	18.88	18.94	18.78	18.87	6,602,604	+0.05(+0.28%)
Feb 05, 2020	18.80	18.82	18.62	18.81	10,253,477	+0.20(+1.07%)
Feb 04, 2020	18.71	18.78	18.50	18.62	11,788,423	+0.22(+1.17%)

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.