HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.47	27.58	26.21	26.36	40,899,276	-2.59(-8.94%)
May 27, 2021	29.24	29.32	28.71	28.95	27,093,272	-0.06(-0.22%)
May 26, 2021	28.81	29.03	28.65	29.01	11,464,242	+0.28(+0.97%)
May 25, 2021	29.31	29.58	28.68	28.73	10,385,940	-0.41(-1.39%)
May 24, 2021	29.66	29.66	28.96	29.13	9,527,683	+0.59(+2.05%)
May 21, 2021	29.09	29.25	28.52	28.55	9,626,180	-0.34(-1.19%)
May 20, 2021	28.84	29.04	28.47	28.89	8,313,470	+0.22(+0.75%)
May 19, 2021	28.63	28.74	28.15	28.67	12,171,744	-0.49(-1.67%)
May 18, 2021	29.82	29.82	29.13	29.16	8,392,611	-0.63(-2.12%)
May 17, 2021	29.52	29.87	29.20	29.79	9,362,531	+0.11(+0.36%)
May 14, 2021	29.45	29.93	29.15	29.68	8,084,221	+0.48(+1.64%)
May 13, 2021	28.85	29.44	28.80	29.21	11,403,423	+0.40(+1.38%)
May 12, 2021	29.98	30.09	28.64	28.81	14,061,968	-1.48(-4.88%)
May 11, 2021	31.13	31.20	29.97	30.29	12,630,082	-1.50(-4.71%)
May 10, 2021	32.36	32.46	31.77	31.79	8,589,784	-0.29(-0.90%)
May 07, 2021	31.55	32.09	31.39	32.07	7,537,463	+0.53(+1.69%)
May 06, 2021	31.04	31.56	30.84	31.54	6,192,768	+0.48(+1.54%)
May 05, 2021	30.94	31.28	30.55	31.06	6,098,857	+0.44(+1.44%)
May 04, 2021	30.88	31.00	30.32	30.62	9,852,430	-0.47(-1.51%)
May 03, 2021	30.96	31.24	30.76	31.09	6,914,542	+0.33(+1.08%)
Apr 30, 2021	31.17	31.21	30.57	30.76	9,767,850	-0.53(-1.70%)
Apr 29, 2021	31.22	31.44	30.85	31.29	8,354,530	+0.34(+1.11%)
Apr 28, 2021	31.05	31.10	30.72	30.95	6,926,424	-0.10(-0.32%)
Apr 27, 2021	31.00	31.28	30.91	31.05	7,295,235	+0.09(+0.29%)
Apr 26, 2021	31.11	31.42	30.87	30.96	5,889,783	-0.08(-0.26%)
Apr 23, 2021	30.54	31.21	30.42	31.04	6,868,147	+0.59(+1.92%)
Apr 22, 2021	30.68	30.92	30.42	30.45	8,406,228	-0.12(-0.38%)
Apr 21, 2021	30.00	30.67	29.94	30.57	7,088,850	+0.48(+1.59%)
Apr 20, 2021	30.53	30.69	29.98	30.09	9,115,473	-0.30(-0.98%)
Apr 19, 2021	30.48	30.69	30.30	30.39	8,659,801	-0.25(-0.82%)
Apr 16, 2021	30.60	30.90	30.47	30.64	8,075,183	+0.32(+1.07%)
Apr 15, 2021	30.20	30.49	30.02	30.32	8,209,389	+0.38(+1.26%)
Apr 14, 2021	29.71	30.31	29.68	29.94	8,648,632	+0.14(+0.48%)
Apr 13, 2021	29.55	29.84	29.16	29.79	10,623,837	+0.27(+0.92%)
Apr 12, 2021	29.74	29.92	29.36	29.52	8,718,539	-0.22(-0.73%)
Apr 09, 2021	29.20	29.75	29.16	29.74	7,358,547	+0.54(+1.85%)
Apr 08, 2021	29.32	29.48	28.89	29.20	7,836,788	+0.09(+0.31%)
Apr 07, 2021	29.04	29.46	28.99	29.11	7,582,039	-0.01(-0.03%)
Apr 06, 2021	29.15	29.37	28.90	29.12	9,950,863	-0.15(-0.52%)
Apr 05, 2021	29.14	29.41	28.62	29.27	7,668,929	+0.37(+1.28%)
Apr 01, 2021	28.93	28.98	28.50	28.90	8,724,613	+0.27(+0.94%)
Mar 31, 2021	28.49	28.96	28.49	28.63	9,889,336	+0.17(+0.60%)
Mar 30, 2021	27.95	28.55	27.92	28.46	8,006,503	+0.44(+1.58%)
Mar 29, 2021	28.49	28.80	27.96	28.02	10,714,664	-0.53(-1.86%)
Mar 26, 2021	27.07	28.58	27.07	28.55	14,634,030	+1.60(+5.92%)
Mar 25, 2021	26.25	27.07	26.12	26.95	10,603,357	+0.47(+1.77%)
Mar 24, 2021	26.81	27.28	26.47	26.48	10,062,948	-0.19(-0.71%)
Mar 23, 2021	27.36	27.57	26.55	26.67	11,437,521	-0.80(-2.92%)
Mar 22, 2021	27.15	27.70	26.92	27.48	16,585,033	+0.35(+1.30%)
Mar 19, 2021	27.09	27.34	26.76	27.12	55,239,952	-0.21(-0.76%)
Mar 18, 2021	27.56	28.05	27.25	27.33	12,224,203	-0.39(-1.40%)
Mar 17, 2021	27.31	27.75	27.28	27.72	13,962,261	+0.28(+1.02%)
Mar 16, 2021	27.78	27.94	27.40	27.44	11,761,184	-0.32(-1.17%)
Mar 15, 2021	27.29	27.78	27.12	27.76	14,210,427	+0.46(+1.68%)
Mar 12, 2021	27.29	27.80	27.16	27.30	10,511,434	-0.05(-0.20%)
Mar 11, 2021	27.39	27.48	27.02	27.36	11,223,625	+0.07(+0.26%)
Mar 10, 2021	27.21	27.57	27.06	27.29	13,108,870	+0.14(+0.53%)
Mar 09, 2021	27.09	27.56	26.92	27.14	11,463,193	+0.12(+0.45%)
Mar 08, 2021	26.53	27.49	26.48	27.02	14,669,397	+0.37(+1.38%)
Mar 05, 2021	25.39	26.68	25.19	26.65	15,279,058	+1.51(+5.99%)
Mar 04, 2021	26.39	26.74	24.95	25.15	16,070,329	-1.57(-5.87%)
Mar 03, 2021	26.82	27.13	26.45	26.72	11,227,612	-0.20(-0.73%)
Mar 02, 2021	26.36	27.14	26.28	26.91	12,196,048	+0.41(+1.56%)