HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.46	27.58	26.21	26.36	40,902,220	-2.59(-8.94%)
May 27, 2021	29.24	29.32	28.71	28.94	27,095,224	-0.06(-0.22%)
May 26, 2021	28.81	29.02	28.65	29.01	11,465,068	+0.28(+0.97%)
May 25, 2021	29.30	29.57	28.68	28.73	10,386,688	-0.41(-1.39%)
May 24, 2021	29.66	29.66	28.96	29.13	9,528,370	+0.59(+2.05%)
May 21, 2021	29.09	29.25	28.52	28.55	9,626,874	-0.34(-1.19%)
May 20, 2021	28.83	29.04	28.46	28.89	8,314,069	+0.22(+0.75%)
May 19, 2021	28.63	28.74	28.15	28.67	12,172,621	-0.49(-1.67%)
May 18, 2021	29.82	29.82	29.13	29.16	8,393,216	-0.63(-2.12%)
May 17, 2021	29.52	29.87	29.20	29.79	9,363,206	+0.11(+0.36%)
May 14, 2021	29.45	29.93	29.15	29.68	8,084,804	+0.48(+1.64%)
May 13, 2021	28.85	29.44	28.80	29.20	11,404,244	+0.40(+1.38%)
May 12, 2021	29.98	30.09	28.64	28.81	14,062,982	-1.48(-4.88%)
May 11, 2021	31.12	31.20	29.97	30.29	12,630,992	-1.50(-4.71%)
May 10, 2021	32.36	32.46	31.77	31.78	8,590,403	-0.29(-0.90%)
May 07, 2021	31.55	32.09	31.39	32.07	7,538,006	+0.53(+1.69%)
May 06, 2021	31.03	31.56	30.84	31.54	6,193,215	+0.48(+1.54%)
May 05, 2021	30.94	31.28	30.55	31.06	6,099,297	+0.44(+1.44%)
May 04, 2021	30.88	31.00	30.32	30.62	9,853,140	-0.47(-1.51%)
May 03, 2021	30.95	31.23	30.76	31.09	6,915,040	+0.33(+1.08%)
Apr 30, 2021	31.17	31.21	30.57	30.76	9,768,553	-0.53(-1.70%)
Apr 29, 2021	31.22	31.44	30.85	31.29	8,355,132	+0.34(+1.11%)
Apr 28, 2021	31.04	31.10	30.72	30.94	6,926,923	-0.10(-0.32%)
Apr 27, 2021	31.00	31.28	30.91	31.04	7,295,761	+0.09(+0.29%)
Apr 26, 2021	31.11	31.42	30.87	30.95	5,890,207	-0.08(-0.26%)
Apr 23, 2021	30.54	31.20	30.42	31.03	6,868,642	+0.59(+1.92%)
Apr 22, 2021	30.67	30.92	30.42	30.45	8,406,834	-0.12(-0.38%)
Apr 21, 2021	30.00	30.67	29.93	30.57	7,089,361	+0.48(+1.59%)
Apr 20, 2021	30.53	30.68	29.98	30.09	9,116,129	-0.30(-0.98%)
Apr 19, 2021	30.48	30.69	30.30	30.39	8,660,425	-0.25(-0.82%)
Apr 16, 2021	30.60	30.90	30.47	30.64	8,075,765	+0.32(+1.07%)
Apr 15, 2021	30.20	30.48	30.02	30.31	8,209,981	+0.38(+1.27%)
Apr 14, 2021	29.71	30.30	29.67	29.93	8,649,256	+0.14(+0.48%)
Apr 13, 2021	29.55	29.84	29.16	29.79	10,624,602	+0.27(+0.92%)
Apr 12, 2021	29.74	29.92	29.36	29.52	8,719,168	-0.22(-0.73%)
Apr 09, 2021	29.20	29.75	29.16	29.74	7,359,077	+0.54(+1.85%)
Apr 08, 2021	29.32	29.47	28.89	29.20	7,837,352	+0.09(+0.31%)
Apr 07, 2021	29.03	29.46	28.99	29.11	7,582,586	-0.01(-0.03%)
Apr 06, 2021	29.15	29.37	28.89	29.11	9,951,580	-0.15(-0.52%)
Apr 05, 2021	29.14	29.41	28.62	29.27	7,669,482	+0.37(+1.28%)
Apr 01, 2021	28.92	28.98	28.50	28.90	8,725,242	+0.27(+0.94%)
Mar 31, 2021	28.49	28.96	28.49	28.63	9,890,049	+0.17(+0.60%)
Mar 30, 2021	27.95	28.55	27.91	28.46	8,007,080	+0.44(+1.58%)
Mar 29, 2021	28.48	28.80	27.96	28.01	10,715,436	-0.53(-1.86%)
Mar 26, 2021	27.07	28.57	27.07	28.55	14,635,085	+1.60(+5.92%)
Mar 25, 2021	26.25	27.07	26.12	26.95	10,604,121	+0.47(+1.77%)
Mar 24, 2021	26.81	27.28	26.47	26.48	10,063,673	-0.19(-0.71%)
Mar 23, 2021	27.36	27.56	26.54	26.67	11,438,345	-0.80(-2.92%)
Mar 22, 2021	27.15	27.70	26.91	27.47	16,586,228	+0.35(+1.30%)
Mar 19, 2021	27.09	27.34	26.76	27.12	55,243,932	-0.21(-0.76%)
Mar 18, 2021	27.55	28.05	27.25	27.33	12,225,084	-0.39(-1.40%)
Mar 17, 2021	27.31	27.75	27.27	27.72	13,963,268	+0.28(+1.02%)
Mar 16, 2021	27.78	27.93	27.40	27.44	11,762,031	-0.32(-1.17%)
Mar 15, 2021	27.28	27.78	27.12	27.76	14,211,451	+0.46(+1.68%)
Mar 12, 2021	27.28	27.80	27.16	27.30	10,512,191	-0.05(-0.20%)
Mar 11, 2021	27.38	27.48	27.02	27.36	11,224,434	+0.07(+0.26%)
Mar 10, 2021	27.21	27.56	27.06	27.28	13,109,815	+0.14(+0.53%)
Mar 09, 2021	27.09	27.55	26.91	27.14	11,464,019	+0.12(+0.45%)
Mar 08, 2021	26.53	27.48	26.48	27.02	14,670,454	+0.37(+1.38%)
Mar 05, 2021	25.39	26.68	25.19	26.65	15,280,159	+1.51(+5.99%)
Mar 04, 2021	26.39	26.74	24.95	25.15	16,071,486	-1.57(-5.87%)
Mar 03, 2021	26.82	27.13	26.45	26.71	11,228,421	-0.20(-0.73%)
Mar 02, 2021	26.36	27.14	26.28	26.91	12,196,927	+0.41(+1.56%)