HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		20.33	20.33	20.33	0	-0.07(-0.32%)
Aug 30, 2018	20.65	20.83	20.36	20.39	11,651,010	-0.29(-1.40%)
Aug 29, 2018	20.24	20.85	20.21	20.68	13,601,694	+0.49(+2.41%)
Aug 28, 2018	20.15	20.28	20.05	20.19	6,814,274	+0.13(+0.66%)
Aug 27, 2018	20.11	20.25	20.01	20.06	8,003,675	+0.15(+0.75%)
Aug 24, 2018	19.79	20.10	19.53	19.91	15,592,422	-0.40(-1.95%)
Aug 23, 2018	20.20	20.38	20.19	20.31	9,891,628	+0.12(+0.57%)
Aug 22, 2018	20.17	20.31	20.00	20.19	6,395,322	+0.00(+0.00%)
Aug 21, 2018	20.29	20.39	20.08	20.19	9,917,522	-0.04(-0.20%)
Aug 20, 2018	20.24	20.45	20.16	20.24	7,379,900	+0.00(+0.00%)
Aug 17, 2018	19.86	20.30	19.85	20.24	9,124,583	+0.33(+1.66%)
Aug 16, 2018	19.94	20.03	19.84	19.91	7,428,472	+0.09(+0.46%)
Aug 15, 2018	19.72	19.87	19.69	19.82	7,662,520	-0.10(-0.50%)
Aug 14, 2018	19.73	19.99	19.73	19.91	6,150,023	+0.29(+1.47%)
Aug 13, 2018	19.83	19.92	19.62	19.63	5,616,479	-0.16(-0.79%)
Aug 10, 2018	19.72	19.87	19.72	19.78	6,470,628	-0.07(-0.37%)
Aug 09, 2018	19.90	20.05	19.83	19.86	5,865,733	-0.05(-0.25%)
Aug 08, 2018	19.77	20.00	19.73	19.91	6,752,027	+0.12(+0.63%)
Aug 07, 2018	19.65	19.86	19.63	19.78	7,654,101	+0.21(+1.05%)
Aug 06, 2018	19.20	19.65	19.20	19.58	6,851,293	+0.33(+1.71%)
Aug 03, 2018	19.18	19.37	19.15	19.25	6,175,946	+0.11(+0.56%)
Aug 02, 2018	18.88	19.18	18.88	19.14	6,371,827	+0.16(+0.87%)
Aug 01, 2018	19.08	19.21	18.93	18.97	5,268,494	-0.06(-0.30%)
Jul 31, 2018	19.07	19.14	19.01	19.03	7,388,430	-0.02(-0.09%)
Jul 30, 2018	19.17	19.29	18.94	19.05	5,176,117	-0.11(-0.56%)
Jul 27, 2018	19.34	19.42	19.06	19.16	5,750,901	-0.18(-0.94%)
Jul 26, 2018	19.15	19.50	19.15	19.34	7,824,546	+0.13(+0.69%)
Jul 25, 2018	18.89	19.22	18.89	19.21	7,144,023	+0.25(+1.30%)
Jul 24, 2018	19.17	19.34	18.88	18.96	8,721,882	-0.04(-0.22%)
Jul 23, 2018	18.86	19.09	18.69	19.00	6,786,529	+0.08(+0.44%)
Jul 20, 2018	19.12	19.12	18.88	18.92	8,392,687	-0.21(-1.08%)
Jul 19, 2018	19.30	19.40	19.11	19.12	7,344,447	-0.28(-1.45%)
Jul 18, 2018	19.46	19.52	19.23	19.40	7,842,883	-0.05(-0.25%)
Jul 17, 2018	19.28	19.56	19.28	19.45	4,965,529	+0.02(+0.08%)
Jul 16, 2018	19.54	19.58	19.38	19.44	4,593,252	-0.12(-0.59%)
Jul 13, 2018	19.22	19.60	19.21	19.55	6,279,714	+0.15(+0.76%)
Jul 12, 2018	19.20	19.47	19.14	19.40	7,694,942	+0.39(+2.04%)
Jul 11, 2018	19.50	19.55	19.00	19.02	8,284,769	-0.67(-3.39%)
Jul 10, 2018	19.26	19.77	19.26	19.68	12,708,754	+0.41(+2.14%)
Jul 09, 2018	19.08	19.33	18.97	19.27	8,555,944	+0.30(+1.56%)
Jul 06, 2018	18.78	19.15	18.64	18.97	6,518,259	+0.21(+1.14%)
Jul 05, 2018	18.82	18.88	18.51	18.76	8,657,223	+0.13(+0.71%)
Jul 03, 2018		18.63	18.63	18.63	0	-0.22(-1.18%)
Jul 02, 2018	18.59	18.85	18.45	18.85	7,101,340	+0.14(+0.75%)
Jun 29, 2018	18.80	19.01	18.69	18.71	9,199,232	+0.02(+0.09%)
Jun 28, 2018	18.83	18.84	18.43	18.69	11,885,309	-0.12(-0.61%)
Jun 27, 2018	18.95	19.11	18.81	18.81	9,120,409	-0.20(-1.04%)
Jun 26, 2018	19.07	19.15	18.96	19.01	8,322,842	-0.03(-0.17%)
Jun 25, 2018	19.49	19.59	18.92	19.04	10,653,775	-0.59(-2.98%)
Jun 22, 2018	19.50	19.71	19.45	19.63	18,324,750	+0.25(+1.28%)
Jun 21, 2018	19.41	19.48	19.22	19.38	10,807,194	+0.16(+0.86%)
Jun 20, 2018	19.46	19.54	19.21	19.21	8,261,825	-0.18(-0.94%)
Jun 19, 2018	19.22	19.43	19.09	19.39	10,738,897	-0.11(-0.55%)
Jun 18, 2018	19.27	19.58	19.21	19.50	6,735,602	+0.05(+0.25%)
Jun 15, 2018		19.63	19.63	19.45	15,792,553	-0.17(-0.88%)
Jun 14, 2018	19.49	19.78	19.49	19.63	9,996,063	+0.21(+1.10%)
Jun 13, 2018	19.48	19.58	19.41	19.41	9,790,248	-0.07(-0.34%)
Jun 12, 2018	19.78	19.78	19.42	19.48	7,383,296	-0.21(-1.05%)
Jun 11, 2018	19.41	19.84	19.39	19.68	11,158,479	+0.25(+1.27%)
Jun 08, 2018	19.18	19.47	19.18	19.44	8,268,539	+0.13(+0.68%)
Jun 07, 2018	19.29	19.43	19.16	19.31	11,334,459	+0.03(+0.17%)
Jun 06, 2018				19.27	12,355,192	+0.07(+0.38%)
Jun 05, 2018	18.73	19.27	18.68	19.20	17,415,666	+0.56(+2.99%)
Jun 04, 2018	18.61	18.72	18.53	18.64	9,969,750	+0.05(+0.26%)

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.