HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	15.01	15.09	14.70	14.88	13,329,095	-0.21(-1.42%)
Oct 30, 2019	15.05	15.10	14.82	15.09	10,115,316	+0.02(+0.11%)
Oct 29, 2019	15.10	15.21	15.01	15.07	11,049,522	-0.03(-0.17%)
Oct 28, 2019	14.95	15.13	14.95	15.10	16,230,426	+0.26(+1.73%)
Oct 25, 2019	14.75	14.95	14.73	14.84	20,174,674	+0.18(+1.23%)
Oct 24, 2019	14.71	14.83	14.55	14.66	7,599,715	+0.00(+0.00%)
Oct 23, 2019	14.69	14.70	14.54	14.66	8,458,852	+0.00(+0.00%)
Oct 22, 2019	14.57	14.71	14.48	14.66	11,931,851	+0.10(+0.71%)
Oct 21, 2019	14.55	14.79	14.55	14.56	10,302,331	+0.13(+0.89%)
Oct 18, 2019	14.44	14.54	14.35	14.43	14,227,702	-0.09(-0.65%)
Oct 17, 2019	14.60	14.60	14.43	14.52	11,213,992	-0.07(-0.47%)
Oct 16, 2019	14.35	14.70	14.33	14.59	21,631,738	+0.20(+1.37%)
Oct 15, 2019	14.16	14.47	14.05	14.40	15,509,876	+0.23(+1.63%)
Oct 14, 2019	13.98	14.20	13.95	14.16	17,779,604	+0.26(+1.85%)
Oct 11, 2019	13.95	14.21	13.88	13.91	24,779,142	+0.18(+1.31%)
Oct 10, 2019	13.74	13.86	13.64	13.73	23,233,778	-0.32(-2.26%)
Oct 09, 2019	14.10	14.13	13.98	14.04	15,824,153	+0.09(+0.61%)
Oct 08, 2019	14.22	14.27	13.94	13.96	19,746,418	-0.43(-2.98%)
Oct 07, 2019	14.16	14.58	14.14	14.39	18,044,452	+0.14(+0.96%)
Oct 04, 2019	14.56	14.59	14.10	14.25	48,182,384	-1.51(-9.56%)
Oct 03, 2019	15.85	15.89	15.53	15.76	18,918,666	-0.16(-1.02%)
Oct 02, 2019	15.79	16.02	15.61	15.92	23,852,640	+0.00(+0.00%)
Oct 01, 2019	16.31	16.43	15.91	15.92	12,229,970	-0.28(-1.74%)
Sep 30, 2019	15.93	16.29	15.93	16.20	28,693,996	+0.33(+2.10%)
Sep 27, 2019	15.88	16.06	15.78	15.87	23,245,136	+0.09(+0.60%)
Sep 26, 2019	15.76	15.83	15.63	15.77	13,252,769	+0.01(+0.05%)
Sep 25, 2019	15.60	15.86	15.57	15.77	20,250,476	+0.22(+1.43%)
Sep 24, 2019	15.91	15.97	15.52	15.54	12,280,627	-0.32(-2.00%)
Sep 23, 2019	15.75	15.95	15.73	15.86	8,813,930	+0.04(+0.27%)
Sep 20, 2019	16.11	16.15	15.81	15.82	16,950,892	-0.24(-1.49%)
Sep 19, 2019	16.06	16.31	16.04	16.06	11,852,977	+0.03(+0.21%)
Sep 18, 2019	16.18	16.26	15.83	16.02	7,350,692	-0.14(-0.85%)
Sep 17, 2019	16.15	16.24	15.91	16.16	10,122,540	+0.00(+0.00%)
Sep 16, 2019	15.89	16.19	15.81	16.16	9,165,843	-0.18(-1.10%)
Sep 13, 2019	16.14	16.44	16.14	16.34	16,414,802	+0.28(+1.76%)
Sep 12, 2019	16.26	16.31	15.82	16.06	29,318,498	-0.27(-1.63%)
Sep 11, 2019	16.25	16.37	16.13	16.32	10,198,344	+0.06(+0.37%)
Sep 10, 2019	16.09	16.28	16.07	16.26	11,060,903	+0.12(+0.74%)
Sep 09, 2019	15.96	16.26	15.92	16.14	14,290,682	-0.08(-0.47%)
Sep 06, 2019	16.13	16.27	16.11	16.22	7,744,278	+0.16(+1.00%)
Sep 05, 2019	15.79	16.21	15.74	16.06	10,777,323	+0.47(+3.00%)
Sep 04, 2019	15.54	15.71	15.46	15.59	8,091,159	+0.18(+1.16%)
Sep 03, 2019	15.34	15.54	15.26	15.41	9,278,028	-0.12(-0.77%)
Aug 30, 2019	15.55	15.72	15.46	15.53	9,503,528	+0.17(+1.11%)
Aug 29, 2019	15.34	15.51	15.33	15.36	8,956,225	+0.25(+1.69%)
Aug 28, 2019	15.09	15.22	14.96	15.11	12,572,705	+0.05(+0.34%)
Aug 27, 2019	15.23	15.36	14.95	15.06	16,241,757	-0.09(-0.62%)
Aug 26, 2019	15.27	15.34	15.06	15.15	17,827,606	+0.03(+0.17%)
Aug 23, 2019	14.71	15.42	14.52	15.12	31,089,106	-0.95(-5.92%)
Aug 22, 2019	16.14	16.22	15.99	16.07	13,808,147	-0.03(-0.16%)
Aug 21, 2019	16.26	16.30	16.08	16.10	8,837,853	+0.04(+0.26%)
Aug 20, 2019	16.03	16.21	15.96	16.06	9,587,394	-0.25(-1.56%)
Aug 19, 2019	16.52	16.67	16.31	16.31	8,960,613	+0.11(+0.68%)
Aug 16, 2019	16.01	16.30	15.99	16.20	12,921,576	+0.38(+2.42%)
Aug 15, 2019	16.28	16.38	15.66	15.82	11,947,506	-0.55(-3.37%)
Aug 14, 2019	16.31	16.47	16.19	16.37	22,275,306	-0.22(-1.33%)
Aug 13, 2019	16.03	16.81	15.98	16.59	14,130,264	+0.51(+3.17%)
Aug 12, 2019	16.26	16.29	15.96	16.08	5,220,313	-0.29(-1.76%)
Aug 09, 2019	16.52	16.54	16.24	16.37	6,183,811	-0.21(-1.28%)
Aug 08, 2019	16.35	16.64	16.31	16.58	7,129,272	+0.37(+2.31%)
Aug 07, 2019	16.11	16.29	15.97	16.21	10,171,057	-0.14(-0.83%)
Aug 06, 2019	16.41	16.54	16.20	16.35	9,745,811	+0.08(+0.47%)
Aug 05, 2019	16.95	16.98	16.13	16.27	11,361,958	-0.83(-4.87%)
Aug 02, 2019	17.46	17.57	16.92	17.10	12,886,248	-0.72(-4.05%)