HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	3.374	3.443	3.365	3.417	56,703,664	+0.03(+0.81%)
Aug 28, 2003	3.369	3.395	3.335	3.389	48,845,040	+0.04(+1.28%)
Aug 27, 2003	3.359	3.365	3.335	3.347	47,539,644	-0.01(-0.31%)
Aug 26, 2003	3.309	3.360	3.309	3.357	61,085,900	+0.03(+0.93%)
Aug 25, 2003	3.326	3.377	3.309	3.326	59,686,012	-0.01(-0.26%)
Aug 22, 2003	3.461	3.472	3.328	3.335	108,098,248	-0.07(-1.97%)
Aug 21, 2003	3.429	3.429	3.343	3.401	164,481,696	+0.01(+0.20%)
Aug 20, 2003	3.427	3.455	3.343	3.395	299,310,240	-0.40(-10.45%)
Aug 19, 2003	3.857	4.097	3.739	3.791	68,190,920	-0.00(-0.09%)
Aug 18, 2003	3.676	3.823	3.674	3.794	68,204,336	+0.13(+3.41%)
Aug 15, 2003	3.667	3.736	3.626	3.669	37,033,476	+0.04(+1.18%)
Aug 14, 2003	3.635	3.660	3.595	3.626	46,902,692	+0.02(+0.47%)
Aug 13, 2003	3.638	3.660	3.583	3.609	59,627,684	+0.02(+0.48%)
Aug 12, 2003	3.429	3.599	3.425	3.592	75,398,016	+0.17(+4.96%)
Aug 11, 2003	3.412	3.436	3.398	3.422	47,572,308	-0.02(-0.60%)
Aug 08, 2003	3.369	3.444	3.331	3.443	59,343,040	+0.13(+3.99%)
Aug 07, 2003	3.335	3.395	3.285	3.311	100,641,512	-0.10(-2.92%)
Aug 06, 2003	3.419	3.432	3.275	3.410	89,846,032	-0.01(-0.40%)
Aug 05, 2003	3.568	3.575	3.412	3.424	79,184,128	-0.14(-3.99%)
Aug 04, 2003	3.626	3.633	3.523	3.566	46,800,036	-0.03(-0.81%)
Aug 01, 2003	3.600	3.686	3.595	3.595	55,472,348	-0.03(-0.94%)
Jul 31, 2003	3.652	3.731	3.600	3.629	67,580,800	+0.03(+0.71%)
Jul 30, 2003	3.653	3.667	3.600	3.604	55,821,736	-0.04(-1.18%)
Jul 29, 2003	3.665	3.732	3.643	3.647	58,879,908	-0.02(-0.51%)
Jul 28, 2003	3.669	3.713	3.619	3.665	50,682,976	-0.00(-0.09%)
Jul 25, 2003	3.619	3.679	3.389	3.669	65,820,440	+0.05(+1.42%)
Jul 24, 2003	3.772	3.784	3.497	3.617	66,659,208	-0.18(-4.65%)
Jul 23, 2003	3.772	3.794	3.669	3.794	49,518,152	+0.03(+0.73%)
Jul 22, 2003	3.772	3.789	3.720	3.767	67,177,168	+0.02(+0.64%)
Jul 21, 2003	3.780	3.803	3.696	3.743	69,629,888	-0.12(-3.19%)
Jul 18, 2003	3.789	3.909	3.736	3.866	77,788,904	+0.13(+3.39%)
Jul 17, 2003	3.813	3.847	3.712	3.739	59,758,340	-0.15(-3.92%)
Jul 16, 2003	4.010	4.037	3.861	3.892	59,050,812	-0.03(-0.87%)
Jul 15, 2003	4.031	4.063	3.895	3.926	75,517,008	-0.11(-2.64%)
Jul 14, 2003	3.960	4.063	3.959	4.032	90,638,136	+0.11(+2.89%)
Jul 11, 2003	3.720	3.919	3.720	3.919	88,223,328	+0.14(+3.67%)
Jul 10, 2003	3.866	3.880	3.710	3.780	92,943,872	-0.15(-3.84%)
Jul 09, 2003	3.815	3.969	3.791	3.931	113,922,376	+0.14(+3.71%)
Jul 08, 2003	3.780	3.823	3.749	3.791	83,942,000	+0.01(+0.27%)
Jul 07, 2003	3.736	3.789	3.686	3.780	84,012,000	+0.13(+3.52%)
Jul 03, 2003	3.600	3.691	3.600	3.652	31,072,284	-0.04(-1.21%)
Jul 02, 2003	3.652	3.708	3.628	3.696	75,555,504	+0.07(+1.79%)
Jul 01, 2003	3.652	3.652	3.576	3.631	65,072,084	-0.02(-0.56%)
Jun 30, 2003	3.629	3.684	3.616	3.652	113,975,448	+0.07(+1.96%)
Jun 27, 2003	3.667	3.695	3.566	3.581	61,942,748	-0.07(-1.92%)
Jun 26, 2003	3.549	3.772	3.480	3.652	57,288,700	+0.09(+2.40%)
Jun 25, 2003	3.609	3.686	3.559	3.566	101,552,608	-0.05(-1.47%)
Jun 24, 2003	3.557	3.643	3.557	3.619	66,035,676	-0.04(-1.22%)
Jun 23, 2003	3.720	3.732	3.607	3.664	44,993,012	-0.06(-1.52%)
Jun 20, 2003	3.753	3.768	3.686	3.720	79,779,080	+0.02(+0.46%)
Jun 19, 2003	3.780	3.815	3.684	3.703	53,910,304	-0.06(-1.68%)
Jun 18, 2003	3.720	3.780	3.695	3.767	67,264,080	+0.06(+1.52%)
Jun 17, 2003	3.695	3.717	3.635	3.710	60,544,612	+0.04(+1.22%)
Jun 16, 2003	3.600	3.669	3.568	3.665	46,989,604	+0.07(+1.86%)
Jun 13, 2003	3.600	3.669	3.525	3.599	46,213,248	-0.04(-1.18%)
Jun 12, 2003	3.677	3.686	3.587	3.641	67,036,012	+0.01(+0.19%)
Jun 11, 2003	3.609	3.648	3.592	3.635	109,050,760	-0.07(-1.94%)
Jun 10, 2003	3.720	3.746	3.659	3.707	57,705,168	+0.02(+0.42%)
Jun 09, 2003	3.686	3.780	3.664	3.691	67,665,376	-0.09(-2.27%)
Jun 06, 2003	3.806	3.909	3.756	3.777	128,740,776	+0.02(+0.59%)
Jun 05, 2003	3.599	3.755	3.549	3.755	120,703,088	+0.15(+4.09%)
Jun 04, 2003	3.439	3.645	3.439	3.607	136,411,584	+0.17(+4.83%)
Jun 03, 2003	3.395	3.472	3.395	3.441	86,219,736	+0.00(+0.10%)

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.