HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	27.08	27.55	26.91	26.99	15,733,279	+0.00(+0.00%)
Aug 30, 2021	26.44	27.43	26.30	26.99	14,800,704	+0.74(+2.84%)
Aug 27, 2021	25.22	26.40	24.96	26.24	25,863,954	-0.16(-0.62%)
Aug 26, 2021	26.86	26.89	26.28	26.41	13,777,606	-0.26(-0.99%)
Aug 25, 2021	26.25	26.98	26.19	26.67	12,628,139	+0.44(+1.70%)
Aug 24, 2021	26.01	26.31	25.86	26.22	7,685,324	+0.31(+1.19%)
Aug 23, 2021	25.81	26.02	25.62	25.92	7,420,699	+0.31(+1.20%)
Aug 20, 2021	25.28	25.72	25.28	25.61	8,682,845	+0.40(+1.58%)
Aug 19, 2021	25.34	25.52	24.99	25.21	10,070,038	-0.40(-1.56%)
Aug 18, 2021	25.63	26.13	25.52	25.61	9,025,336	-0.42(-1.60%)
Aug 17, 2021	26.57	26.59	25.79	26.02	9,859,005	-0.69(-2.58%)
Aug 16, 2021	26.24	26.80	25.98	26.71	8,456,004	+0.39(+1.48%)
Aug 13, 2021	27.34	27.36	26.30	26.32	12,555,912	-1.26(-4.57%)
Aug 12, 2021	27.35	27.65	27.24	27.59	5,873,996	+0.27(+1.00%)
Aug 11, 2021	26.97	27.57	26.84	27.31	6,220,779	+0.34(+1.24%)
Aug 10, 2021	26.68	27.17	26.64	26.98	8,220,103	+0.37(+1.40%)
Aug 09, 2021	26.59	26.82	26.51	26.61	6,423,162	+0.00(+0.00%)
Aug 06, 2021	26.56	26.94	26.52	26.61	6,317,363	+0.08(+0.31%)
Aug 05, 2021	26.57	26.64	26.33	26.52	5,350,713	+0.15(+0.55%)
Aug 04, 2021	26.54	26.84	26.37	26.38	6,680,572	-0.42(-1.56%)
Aug 03, 2021	26.59	26.90	26.41	26.80	8,946,558	+0.35(+1.34%)
Aug 02, 2021	26.36	26.75	26.24	26.44	8,834,568	+0.25(+0.94%)
Jul 30, 2021	25.84	26.30	25.71	26.20	7,510,402	+0.08(+0.31%)
Jul 29, 2021	26.02	26.29	25.95	26.12	7,158,947	+0.28(+1.09%)
Jul 28, 2021	25.83	26.02	25.55	25.83	6,538,506	+0.06(+0.25%)
Jul 27, 2021	25.54	25.78	25.27	25.77	9,948,159	-0.07(-0.28%)
Jul 26, 2021	25.72	26.14	25.72	25.84	6,267,594	+0.25(+0.99%)
Jul 23, 2021	25.38	25.78	25.33	25.59	9,251,428	+0.36(+1.44%)
Jul 22, 2021	25.94	25.99	25.15	25.23	9,737,776	-0.65(-2.52%)
Jul 21, 2021	25.82	25.99	25.47	25.88	12,318,356	+0.28(+1.10%)
Jul 20, 2021	25.17	26.02	25.17	25.60	14,503,962	+0.56(+2.25%)
Jul 19, 2021	24.61	25.22	24.42	25.04	13,909,202	+0.06(+0.25%)
Jul 16, 2021	25.60	25.74	24.91	24.97	7,872,255	-0.53(-2.06%)
Jul 15, 2021	25.77	25.85	25.25	25.50	11,244,525	-0.44(-1.71%)
Jul 14, 2021	25.82	26.18	25.68	25.94	7,738,544	+0.36(+1.42%)
Jul 13, 2021	26.35	26.38	25.55	25.58	14,642,069	-0.93(-3.49%)
Jul 12, 2021	26.99	27.15	25.98	26.51	16,129,119	-0.75(-2.76%)
Jul 09, 2021	27.45	27.65	27.23	27.26	12,077,539	+0.11(+0.40%)
Jul 08, 2021	26.99	27.39	26.73	27.15	7,710,861	-0.33(-1.19%)
Jul 07, 2021	27.49	27.68	27.25	27.48	8,099,301	+0.09(+0.33%)
Jul 06, 2021	27.75	27.81	27.14	27.39	8,302,433	-0.47(-1.69%)
Jul 02, 2021	27.69	27.95	27.54	27.86	6,937,147	+0.32(+1.15%)
Jul 01, 2021	27.46	27.65	27.34	27.54	8,382,743	+0.15(+0.53%)
Jun 30, 2021	27.34	27.48	27.11	27.39	7,856,709	+0.05(+0.17%)
Jun 29, 2021	27.18	27.51	27.03	27.35	8,572,928	+0.30(+1.11%)
Jun 28, 2021	27.00	27.25	26.90	27.05	7,240,429	+0.09(+0.34%)
Jun 25, 2021	26.68	27.14	26.65	26.96	18,790,056	+0.22(+0.81%)
Jun 24, 2021	26.77	26.78	26.41	26.74	6,910,729	+0.24(+0.92%)
Jun 23, 2021	26.48	26.77	26.28	26.50	8,720,678	+0.05(+0.21%)
Jun 22, 2021	26.52	26.56	26.12	26.44	9,512,680	-0.06(-0.24%)
Jun 21, 2021	26.22	26.75	26.21	26.51	10,268,349	+0.49(+1.88%)
Jun 18, 2021	25.49	26.08	25.43	26.02	27,558,894	+0.03(+0.10%)
Jun 17, 2021	26.40	26.54	25.52	25.99	13,821,780	-0.35(-1.34%)
Jun 16, 2021	26.60	26.82	26.26	26.34	13,700,719	-0.51(-1.89%)
Jun 15, 2021	26.73	26.97	26.71	26.85	9,264,137	+0.18(+0.68%)
Jun 14, 2021	27.26	27.33	26.45	26.67	13,896,327	-0.63(-2.29%)
Jun 11, 2021	27.09	27.40	27.09	27.29	12,587,790	+0.10(+0.37%)
Jun 10, 2021	27.53	27.63	27.16	27.19	8,759,016	-0.07(-0.27%)
Jun 09, 2021	27.77	27.77	27.11	27.27	13,755,954	-0.34(-1.22%)
Jun 08, 2021	27.66	27.76	27.15	27.60	11,113,965	+0.06(+0.21%)
Jun 07, 2021	27.77	27.85	27.25	27.55	10,058,964	-0.07(-0.26%)
Jun 04, 2021	27.09	27.78	27.09	27.62	12,459,049	+0.63(+2.34%)
Jun 03, 2021	26.69	27.13	26.66	26.99	9,963,065	+0.14(+0.50%)
Jun 02, 2021	26.89	27.21	26.78	26.85	12,405,389	-0.07(-0.27%)

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.