HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.312	4.345	4.183	4.187	130,465,384	-0.14(-3.33%)
May 30, 2013	4.317	4.367	4.295	4.331	138,262,944	+0.00(+0.08%)
May 29, 2013	4.190	4.344	4.185	4.328	131,276,704	+0.10(+2.39%)
May 28, 2013	4.183	4.235	4.151	4.226	114,607,800	+0.08(+1.82%)
May 24, 2013	4.214	4.249	4.142	4.151	170,992,464	-0.11(-2.61%)
May 23, 2013	3.979	4.278	3.926	4.262	511,113,824	+0.62(+17.10%)
May 22, 2013	3.630	3.695	3.619	3.640	202,413,312	+0.02(+0.57%)
May 21, 2013	3.640	3.664	3.607	3.619	63,699,192	-0.01(-0.33%)
May 20, 2013	3.642	3.662	3.606	3.631	65,702,624	-0.02(-0.42%)
May 17, 2013	3.667	3.685	3.611	3.647	85,322,896	-0.02(-0.42%)
May 16, 2013	3.585	3.693	3.585	3.662	101,494,056	+0.07(+1.86%)
May 15, 2013	3.674	3.676	3.561	3.595	122,780,048	-0.07(-1.78%)
May 13, 2013	3.678	3.691	3.635	3.661	48,926,156	-0.03(-0.88%)
May 10, 2013	3.649	3.710	3.633	3.693	74,294,768	+0.06(+1.70%)
May 09, 2013	3.607	3.717	3.600	3.631	90,327,416	+0.02(+0.52%)
May 08, 2013	3.510	3.613	3.505	3.613	74,918,800	+0.10(+2.78%)
May 07, 2013	3.554	3.577	3.508	3.515	76,864,216	-0.02(-0.68%)
May 06, 2013	3.542	3.566	3.523	3.539	44,312,840	+0.00(+0.05%)
May 03, 2013	3.537	3.591	3.506	3.537	63,763,664	+0.03(+0.88%)
May 02, 2013	3.503	3.535	3.481	3.506	54,865,288	+0.02(+0.49%)
May 01, 2013	3.511	3.529	3.455	3.489	88,237,320	-0.04(-1.21%)
Apr 30, 2013	3.523	3.549	3.470	3.532	88,002,368	+0.02(+0.49%)
Apr 29, 2013	3.436	3.534	3.415	3.515	92,845,328	+0.09(+2.65%)
Apr 26, 2013	3.371	3.489	3.359	3.424	158,603,552	+0.07(+1.94%)
Apr 25, 2013	3.415	3.429	3.357	3.359	131,260,120	-0.04(-1.26%)
Apr 24, 2013	3.347	3.489	3.342	3.402	150,365,488	+0.03(+0.97%)
Apr 23, 2013	3.386	3.429	3.352	3.369	116,720,160	-0.02(-0.56%)
Apr 22, 2013	3.376	3.395	3.311	3.388	133,290,648	+0.03(+1.02%)
Apr 19, 2013	3.359	3.417	3.270	3.354	165,815,232	-0.11(-3.22%)
Apr 18, 2013	3.520	3.529	3.439	3.465	108,956,080	-0.05(-1.37%)
Apr 17, 2013	3.578	3.583	3.503	3.513	91,531,872	-0.09(-2.57%)
Apr 16, 2013	3.563	3.625	3.544	3.606	81,207,536	+0.06(+1.69%)
Apr 15, 2013	3.561	3.626	3.546	3.546	92,857,072	-0.04(-1.05%)
Apr 12, 2013	3.563	3.590	3.542	3.583	114,073,392	+0.00(+0.10%)
Apr 11, 2013	3.599	3.647	3.534	3.580	278,310,432	-0.25(-6.45%)
Apr 10, 2013	3.801	3.849	3.801	3.827	92,858,032	+0.02(+0.45%)
Apr 09, 2013	3.769	3.827	3.753	3.810	96,163,400	+0.05(+1.32%)
Apr 08, 2013	3.793	3.813	3.714	3.760	88,920,688	-0.01(-0.18%)
Apr 05, 2013	3.770	3.787	3.736	3.767	110,093,944	-0.06(-1.48%)
Apr 04, 2013	3.750	3.829	3.736	3.823	120,135,104	+0.07(+1.78%)
Apr 03, 2013	3.757	3.847	3.745	3.757	175,723,536	-0.03(-0.86%)
Apr 02, 2013	3.832	3.854	3.741	3.789	282,932,736	-0.21(-5.19%)
Apr 01, 2013	4.069	4.123	3.988	3.997	147,179,872	-0.09(-2.22%)
Mar 28, 2013	4.029	4.103	4.012	4.087	142,214,320	+0.04(+1.10%)
Mar 27, 2013	4.015	4.075	3.998	4.043	139,732,064	-0.01(-0.25%)
Mar 26, 2013	3.974	4.065	3.961	4.053	159,412,256	+0.09(+2.34%)
Mar 25, 2013	3.957	4.019	3.928	3.961	172,529,136	+0.01(+0.26%)
Mar 22, 2013	3.827	3.967	3.827	3.950	162,906,224	+0.12(+3.23%)
Mar 21, 2013	3.899	3.952	3.818	3.827	212,488,432	-0.10(-2.62%)
Mar 20, 2013	3.966	4.043	3.923	3.930	207,087,376	-0.03(-0.82%)
Mar 19, 2013	3.911	3.967	3.880	3.962	197,498,144	+0.05(+1.23%)
Mar 18, 2013	3.815	3.928	3.806	3.914	229,245,456	+0.11(+2.93%)
Mar 15, 2013	3.765	3.803	3.727	3.803	185,516,960	+0.04(+1.14%)
Mar 14, 2013	3.655	3.762	3.649	3.760	141,617,328	+0.10(+2.86%)
Mar 13, 2013	3.666	3.667	3.611	3.655	80,811,344	-0.01(-0.37%)
Mar 12, 2013	3.601	3.678	3.590	3.669	103,110,752	+0.06(+1.76%)
Mar 11, 2013	3.568	3.608	3.561	3.606	85,858,664	+0.01(+0.14%)
Mar 08, 2013	3.621	3.628	3.579	3.601	112,765,688	+0.03(+0.72%)
Mar 07, 2013	3.589	3.621	3.559	3.575	104,435,208	-0.01(-0.38%)
Mar 06, 2013	3.525	3.657	3.515	3.589	196,608,928	+0.10(+2.75%)
Mar 05, 2013	3.443	3.530	3.439	3.493	107,985,760	+0.07(+2.00%)
Mar 04, 2013	3.441	3.453	3.392	3.424	111,934,864	-0.03(-0.89%)

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.