HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.866	3.878	3.851	3.859	65,020,148	-0.04(-1.14%)
May 27, 2005	3.909	3.933	3.892	3.904	32,495,492	-0.04(-1.00%)
May 26, 2005	3.913	3.986	3.904	3.943	71,109,224	+0.03(+0.79%)
May 25, 2005	3.859	3.914	3.853	3.913	50,807,052	+0.02(+0.44%)
May 24, 2005	3.844	3.897	3.832	3.895	41,887,484	+0.03(+0.75%)
May 23, 2005	3.842	3.897	3.842	3.866	62,061,928	+0.01(+0.22%)
May 20, 2005	3.858	3.901	3.847	3.858	60,743,212	-0.00(-0.04%)
May 19, 2005	3.832	3.866	3.811	3.859	74,556,784	-0.01(-0.18%)
May 18, 2005	3.787	3.911	3.746	3.866	199,687,904	+0.17(+4.64%)
May 17, 2005	3.563	3.695	3.558	3.695	93,683,136	+0.09(+2.57%)
May 16, 2005	3.525	3.609	3.503	3.602	55,299,788	+0.07(+1.89%)
May 13, 2005	3.474	3.558	3.450	3.535	74,985,472	+0.08(+2.33%)
May 12, 2005	3.506	3.522	3.455	3.455	55,800,212	-0.07(-1.99%)
May 11, 2005	3.511	3.525	3.469	3.525	50,380,116	+0.02(+0.54%)
May 10, 2005	3.515	3.530	3.481	3.506	53,812,512	-0.05(-1.40%)
May 09, 2005	3.506	3.566	3.503	3.556	52,846,076	-0.04(-1.14%)
May 06, 2005	3.592	3.616	3.570	3.597	38,045,652	+0.01(+0.24%)
May 05, 2005	3.597	3.613	3.547	3.589	39,646,660	-0.02(-0.48%)
May 04, 2005	3.601	3.626	3.561	3.606	50,609,916	+0.01(+0.14%)
May 03, 2005	3.595	3.647	3.568	3.601	52,577,200	+0.01(+0.14%)
May 02, 2005	3.527	3.601	3.523	3.595	72,476,352	+0.09(+2.44%)
Apr 29, 2005	3.481	3.527	3.470	3.510	69,027,624	+0.03(+0.84%)
Apr 28, 2005	3.421	3.505	3.397	3.481	85,012,032	+0.02(+0.64%)
Apr 27, 2005	3.472	3.477	3.419	3.458	103,788,440	-0.05(-1.47%)
Apr 26, 2005	3.541	3.541	3.472	3.510	94,125,816	-0.11(-2.99%)
Apr 25, 2005	3.601	3.621	3.585	3.618	36,007,792	+0.05(+1.54%)
Apr 22, 2005	3.592	3.616	3.541	3.563	59,133,456	-0.05(-1.42%)
Apr 21, 2005	3.549	3.640	3.541	3.614	60,680,220	+0.08(+2.38%)
Apr 20, 2005	3.523	3.561	3.520	3.530	49,470,836	-0.01(-0.29%)
Apr 19, 2005	3.505	3.559	3.505	3.541	50,770,888	+0.04(+1.03%)
Apr 18, 2005	3.541	3.563	3.462	3.505	96,455,880	-0.07(-1.92%)
Apr 15, 2005	3.686	3.688	3.559	3.573	117,820,144	-0.16(-4.18%)
Apr 14, 2005	3.750	3.750	3.714	3.729	82,411,344	-0.03(-0.91%)
Apr 13, 2005	3.695	3.782	3.693	3.763	73,551,272	+0.04(+1.11%)
Apr 12, 2005	3.678	3.738	3.662	3.722	41,195,176	+0.02(+0.65%)
Apr 11, 2005	3.712	3.739	3.683	3.698	41,596,448	-0.01(-0.32%)
Apr 08, 2005	3.729	3.753	3.705	3.710	39,540,508	-0.03(-0.73%)
Apr 07, 2005	3.733	3.762	3.697	3.738	43,171,792	+0.01(+0.14%)
Apr 06, 2005	3.719	3.767	3.697	3.733	59,768,028	+0.04(+0.97%)
Apr 05, 2005	3.746	3.791	3.695	3.697	73,403,128	-0.06(-1.60%)
Apr 04, 2005	3.722	3.758	3.695	3.757	90,679,424	+0.03(+0.92%)
Apr 01, 2005	3.763	3.779	3.673	3.722	95,441,040	-0.04(-1.05%)
Mar 31, 2005	3.763	3.779	3.736	3.762	118,694,432	-0.01(-0.27%)
Mar 30, 2005	3.686	3.796	3.649	3.772	261,108,272	+0.04(+1.01%)
Mar 29, 2005	3.393	3.746	3.388	3.734	263,188,112	+0.34(+10.06%)
Mar 28, 2005	3.398	3.424	3.361	3.393	44,900,528	-0.00(-0.10%)
Mar 24, 2005	3.383	3.431	3.374	3.397	37,425,664	+0.01(+0.25%)
Mar 23, 2005	3.386	3.412	3.355	3.388	74,212,088	-0.04(-1.25%)
Mar 22, 2005	3.455	3.479	3.419	3.431	57,320,732	-0.02(-0.69%)
Mar 21, 2005	3.438	3.477	3.434	3.455	57,903,976	+0.01(+0.25%)
Mar 18, 2005	3.494	3.496	3.441	3.446	114,245,440	-0.05(-1.37%)
Mar 17, 2005	3.455	3.515	3.450	3.494	57,188,332	+0.03(+0.79%)
Mar 16, 2005	3.429	3.474	3.412	3.467	67,535,680	+0.01(+0.40%)
Mar 15, 2005	3.467	3.486	3.414	3.453	50,399,364	-0.01(-0.30%)
Mar 14, 2005	3.438	3.479	3.427	3.463	52,784,836	+0.04(+1.30%)
Mar 11, 2005	3.518	3.541	3.403	3.419	83,395,864	-0.11(-3.16%)
Mar 10, 2005	3.530	3.541	3.477	3.530	40,615,428	-0.01(-0.24%)
Mar 09, 2005	3.566	3.607	3.513	3.539	57,815,324	-0.05(-1.34%)
Mar 08, 2005	3.563	3.594	3.556	3.587	47,490,136	+0.01(+0.24%)
Mar 07, 2005	3.517	3.604	3.515	3.578	79,584,944	+0.05(+1.51%)
Mar 04, 2005	3.583	3.590	3.522	3.525	65,140,880	-0.04(-1.20%)
Mar 03, 2005	3.542	3.583	3.523	3.568	45,343,796	+0.02(+0.53%)
Mar 02, 2005	3.498	3.573	3.484	3.549	41,673,436	-0.00(-0.10%)