HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	15.55	15.72	15.46	15.53	9,504,214	+0.17(+1.11%)
Aug 29, 2019	15.34	15.51	15.33	15.36	8,956,871	+0.25(+1.69%)
Aug 28, 2019	15.09	15.22	14.96	15.11	12,573,612	+0.05(+0.34%)
Aug 27, 2019	15.23	15.36	14.94	15.05	16,242,929	-0.09(-0.62%)
Aug 26, 2019	15.27	15.34	15.05	15.15	17,828,892	+0.03(+0.17%)
Aug 23, 2019	14.71	15.42	14.52	15.12	31,091,350	-0.95(-5.92%)
Aug 22, 2019	16.14	16.22	15.99	16.07	13,809,143	-0.03(-0.16%)
Aug 21, 2019	16.26	16.30	16.08	16.10	8,838,490	+0.04(+0.26%)
Aug 20, 2019	16.03	16.21	15.95	16.06	9,588,086	-0.25(-1.56%)
Aug 19, 2019	16.52	16.67	16.31	16.31	8,961,259	+0.11(+0.68%)
Aug 16, 2019	16.01	16.29	15.99	16.20	12,922,509	+0.38(+2.42%)
Aug 15, 2019	16.28	16.38	15.66	15.82	11,948,368	-0.55(-3.37%)
Aug 14, 2019	16.31	16.47	16.19	16.37	22,276,914	-0.22(-1.33%)
Aug 13, 2019	16.03	16.80	15.98	16.59	14,131,284	+0.51(+3.17%)
Aug 12, 2019	16.26	16.29	15.96	16.08	5,220,689	-0.29(-1.76%)
Aug 09, 2019	16.52	16.54	16.24	16.37	6,184,257	-0.21(-1.28%)
Aug 08, 2019	16.35	16.63	16.31	16.58	7,129,787	+0.37(+2.30%)
Aug 07, 2019	16.11	16.29	15.97	16.21	10,171,791	-0.14(-0.83%)
Aug 06, 2019	16.40	16.54	16.20	16.35	9,746,514	+0.08(+0.47%)
Aug 05, 2019	16.95	16.98	16.12	16.27	11,362,778	-0.83(-4.87%)
Aug 02, 2019	17.46	17.57	16.92	17.10	12,887,178	-0.72(-4.05%)
Aug 01, 2019	17.86	18.30	17.65	17.82	14,408,184	-0.04(-0.24%)
Jul 31, 2019	18.24	18.32	17.74	17.87	15,018,333	-0.42(-2.32%)
Jul 30, 2019	18.22	18.32	18.11	18.29	5,330,063	+0.03(+0.19%)
Jul 29, 2019	18.23	18.34	18.15	18.26	6,909,605	-0.02(-0.09%)
Jul 26, 2019	18.14	18.32	18.02	18.27	5,961,435	+0.16(+0.89%)
Jul 25, 2019	18.25	18.25	17.97	18.11	6,279,620	-0.20(-1.11%)
Jul 24, 2019	18.33	18.46	18.21	18.32	8,109,912	-0.05(-0.28%)
Jul 23, 2019	18.28	18.43	18.20	18.37	9,887,675	+0.16(+0.89%)
Jul 22, 2019	18.26	18.29	18.17	18.20	11,486,892	+0.04(+0.23%)
Jul 19, 2019	18.21	18.32	18.15	18.16	9,097,316	+0.01(+0.05%)
Jul 18, 2019	17.92	18.20	17.90	18.15	6,753,112	+0.17(+0.94%)
Jul 17, 2019	18.06	18.17	17.98	17.98	6,704,485	-0.11(-0.61%)
Jul 16, 2019	18.18	18.35	18.07	18.09	7,383,064	-0.03(-0.19%)
Jul 15, 2019	18.04	18.19	18.04	18.13	9,915,076	+0.10(+0.56%)
Jul 12, 2019	17.83	18.06	17.81	18.03	8,062,583	+0.32(+1.82%)
Jul 11, 2019	17.52	17.71	17.38	17.70	12,122,920	+0.22(+1.26%)
Jul 10, 2019	17.69	17.73	17.47	17.48	6,650,047	-0.03(-0.19%)
Jul 09, 2019	17.48	17.63	17.42	17.52	10,173,095	-0.09(-0.53%)
Jul 08, 2019	17.83	17.94	17.58	17.61	11,493,353	-0.36(-1.98%)
Jul 05, 2019	17.84	18.00	17.76	17.97	7,531,083	+0.00(+0.00%)
Jul 03, 2019	17.87	18.05	17.80	17.97	5,928,931	+0.08(+0.47%)
Jul 02, 2019	17.92	17.95	17.75	17.88	8,312,225	+0.06(+0.33%)
Jul 01, 2019	17.93	18.15	17.73	17.82	8,314,877	+0.17(+0.96%)
Jun 28, 2019	17.69	17.80	17.60	17.65	12,692,385	+0.04(+0.24%)
Jun 27, 2019	17.70	17.91	17.59	17.61	9,299,842	-0.04(-0.24%)
Jun 26, 2019	17.61	17.70	17.57	17.65	9,929,300	+0.16(+0.92%)
Jun 25, 2019	17.60	17.75	17.47	17.49	10,878,320	-0.05(-0.29%)
Jun 24, 2019	17.58	17.72	17.47	17.54	11,454,757	-0.03(-0.19%)
Jun 21, 2019	17.68	17.68	17.42	17.58	17,925,408	-0.14(-0.77%)
Jun 20, 2019	17.73	17.75	17.56	17.71	11,477,513	+0.20(+1.11%)
Jun 19, 2019	17.47	17.64	17.37	17.52	10,565,789	+0.09(+0.54%)
Jun 18, 2019	16.99	17.46	16.98	17.42	11,078,697	+0.53(+3.12%)
Jun 17, 2019	16.87	17.00	16.80	16.90	8,466,341	-0.01(-0.05%)
Jun 14, 2019	16.96	16.97	16.76	16.91	8,229,110	-0.07(-0.40%)
Jun 13, 2019	16.95	17.06	16.91	16.97	7,897,294	+0.06(+0.35%)
Jun 12, 2019	16.86	16.99	16.73	16.91	12,717,492	+0.06(+0.35%)
Jun 11, 2019	16.90	16.97	16.74	16.85	9,055,949	+0.11(+0.66%)
Jun 10, 2019	16.70	16.88	16.69	16.74	9,090,382	+0.14(+0.86%)
Jun 07, 2019	16.58	16.83	16.56	16.60	10,037,694	+0.04(+0.25%)
Jun 06, 2019	16.54	16.65	16.40	16.56	9,284,544	+0.08(+0.51%)
Jun 05, 2019	16.42	16.55	16.16	16.47	9,844,056	+0.14(+0.88%)
Jun 04, 2019	16.00	16.36	15.86	16.33	12,228,472	+0.61(+3.91%)

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.