HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.10	13.23	12.96	13.20	33,319,034	+0.11(+0.87%)
May 28, 2020	13.69	13.69	13.03	13.09	57,491,748	-1.84(-12.32%)
May 27, 2020	15.17	15.24	14.64	14.93	17,225,342	+0.05(+0.35%)
May 26, 2020	15.17	15.23	14.85	14.87	10,338,721	+0.05(+0.35%)
May 22, 2020	14.91	14.91	14.57	14.82	9,726,266	-0.16(-1.05%)
May 21, 2020	14.98	15.13	14.73	14.98	10,013,581	-0.10(-0.69%)
May 20, 2020	14.89	15.29	14.86	15.08	18,987,866	+0.50(+3.41%)
May 19, 2020	14.06	14.98	14.06	14.59	22,388,332	+0.55(+3.91%)
May 18, 2020	13.39	14.20	13.36	14.04	20,661,494	+1.08(+8.34%)
May 15, 2020	12.47	12.99	12.37	12.96	15,176,044	+0.31(+2.41%)
May 14, 2020	12.04	12.66	11.67	12.65	17,128,916	+0.39(+3.20%)
May 13, 2020	12.92	12.97	12.12	12.26	14,674,933	-0.71(-5.45%)
May 12, 2020	13.51	13.59	12.96	12.97	10,504,607	-0.48(-3.57%)
May 11, 2020	13.44	13.59	12.98	13.44	11,425,087	-0.21(-1.53%)
May 08, 2020	13.27	13.72	13.27	13.65	13,764,082	+0.62(+4.75%)
May 07, 2020	12.99	13.29	12.97	13.04	11,076,095	+0.25(+1.98%)
May 06, 2020	13.06	13.17	12.67	12.78	9,659,799	-0.13(-1.01%)
May 05, 2020	13.17	13.31	12.89	12.91	12,251,065	-0.08(-0.60%)
May 04, 2020	12.76	13.03	12.56	12.99	11,313,519	+0.17(+1.29%)
May 01, 2020	13.17	13.27	12.75	12.83	10,787,847	-0.70(-5.16%)
Apr 30, 2020	14.10	14.11	13.51	13.52	13,710,691	-0.67(-4.73%)
Apr 29, 2020	13.86	14.51	13.82	14.19	20,910,770	+0.66(+4.90%)
Apr 28, 2020	13.42	13.84	13.40	13.53	18,308,824	+0.43(+3.26%)
Apr 27, 2020	13.18	13.31	13.06	13.10	13,021,910	+0.03(+0.20%)
Apr 24, 2020	12.90	13.12	12.87	13.08	12,909,175	+0.33(+2.60%)
Apr 23, 2020	12.98	13.17	12.72	12.75	13,025,662	-0.15(-1.15%)
Apr 22, 2020	12.90	12.99	12.65	12.90	14,734,478	+0.32(+2.57%)
Apr 21, 2020	13.13	13.26	12.56	12.57	14,027,444	-0.82(-6.12%)
Apr 20, 2020	13.27	13.51	12.99	13.39	19,006,748	-0.14(-1.03%)
Apr 17, 2020	13.47	13.72	13.39	13.53	20,321,662	+0.24(+1.84%)
Apr 16, 2020	13.12	13.38	12.69	13.29	13,897,447	+0.21(+1.60%)
Apr 15, 2020	13.51	13.56	13.02	13.08	10,880,467	-0.80(-5.78%)
Apr 14, 2020	13.87	14.08	13.54	13.88	20,169,452	+0.33(+2.45%)
Apr 13, 2020	13.91	13.91	13.44	13.55	11,243,377	-0.38(-2.69%)
Apr 09, 2020	13.98	14.38	13.80	13.92	16,943,434	+0.22(+1.59%)
Apr 08, 2020	13.46	14.07	13.36	13.71	24,618,766	+0.52(+3.97%)
Apr 07, 2020	13.69	14.03	13.15	13.18	26,505,628	+0.10(+0.80%)
Apr 06, 2020	13.27	13.48	13.02	13.08	24,305,324	+0.45(+3.59%)
Apr 03, 2020	13.42	13.69	12.39	12.63	13,817,298	-0.88(-6.52%)
Apr 02, 2020	12.91	13.79	12.86	13.51	18,158,154	+0.57(+4.38%)
Apr 01, 2020	14.17	14.53	12.74	12.94	21,430,022	-2.20(-14.52%)
Mar 31, 2020	15.55	15.67	14.76	15.14	19,233,220	-0.42(-2.69%)
Mar 30, 2020	14.76	15.77	14.43	15.55	13,639,564	+0.85(+5.81%)
Mar 27, 2020	14.82	15.09	14.06	14.70	12,929,360	-0.94(-6.02%)
Mar 26, 2020	13.54	15.88	13.35	15.64	23,644,900	+2.23(+16.65%)
Mar 25, 2020	13.50	14.65	12.97	13.41	16,183,608	-0.08(-0.58%)
Mar 24, 2020	12.46	13.64	12.22	13.49	16,338,545	+1.54(+12.92%)
Mar 23, 2020	12.01	12.17	11.31	11.95	17,325,808	-0.22(-1.79%)
Mar 20, 2020	12.57	12.90	11.85	12.16	19,863,126	-0.39(-3.13%)
Mar 19, 2020	11.34	12.82	10.93	12.56	15,525,141	+1.12(+9.84%)
Mar 18, 2020	11.83	12.21	11.10	11.43	12,887,676	-1.12(-8.96%)
Mar 17, 2020	12.76	13.20	11.87	12.56	23,769,240	-0.05(-0.41%)
Mar 16, 2020	13.71	13.71	12.49	12.61	18,466,962	-2.37(-15.83%)
Mar 13, 2020	16.19	16.23	14.33	14.98	19,044,462	-0.29(-1.88%)
Mar 12, 2020	15.17	16.19	14.26	15.27	14,814,351	-1.61(-9.56%)
Mar 11, 2020	16.73	16.98	16.19	16.88	16,280,493	-0.37(-2.17%)
Mar 10, 2020	17.00	17.73	16.40	17.25	10,688,638	+0.84(+5.13%)
Mar 09, 2020	17.24	17.53	16.34	16.41	17,347,718	-2.08(-11.26%)
Mar 06, 2020	18.05	18.56	18.05	18.49	14,885,951	-0.11(-0.60%)
Mar 05, 2020	18.21	18.74	18.11	18.61	19,173,254	-0.05(-0.28%)
Mar 04, 2020	18.15	18.69	17.92	18.66	21,259,232	+0.73(+4.10%)
Mar 03, 2020	18.86	18.87	17.63	17.92	23,103,038	-0.96(-5.08%)