HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.69	17.80	17.60	17.65	12,691,469	+0.04(+0.24%)
Jun 27, 2019	17.70	17.91	17.59	17.61	9,299,171	-0.04(-0.24%)
Jun 26, 2019	17.61	17.70	17.57	17.65	9,928,584	+0.16(+0.92%)
Jun 25, 2019	17.60	17.76	17.48	17.49	10,877,535	-0.05(-0.29%)
Jun 24, 2019	17.58	17.72	17.47	17.54	11,453,931	-0.03(-0.19%)
Jun 21, 2019	17.68	17.68	17.42	17.58	17,924,116	-0.14(-0.77%)
Jun 20, 2019	17.73	17.75	17.56	17.71	11,476,685	+0.20(+1.11%)
Jun 19, 2019	17.47	17.64	17.37	17.52	10,565,026	+0.09(+0.54%)
Jun 18, 2019	16.99	17.46	16.98	17.42	11,077,897	+0.53(+3.12%)
Jun 17, 2019	16.87	17.00	16.81	16.90	8,465,730	-0.01(-0.05%)
Jun 14, 2019	16.96	16.97	16.76	16.91	8,228,517	-0.07(-0.40%)
Jun 13, 2019	16.95	17.06	16.92	16.97	7,896,724	+0.06(+0.35%)
Jun 12, 2019	16.86	16.99	16.73	16.92	12,716,575	+0.06(+0.35%)
Jun 11, 2019	16.90	16.97	16.75	16.86	9,055,296	+0.11(+0.66%)
Jun 10, 2019	16.70	16.88	16.69	16.75	9,089,727	+0.14(+0.86%)
Jun 07, 2019	16.58	16.83	16.56	16.60	10,036,971	+0.04(+0.25%)
Jun 06, 2019	16.54	16.65	16.40	16.56	9,283,875	+0.08(+0.51%)
Jun 05, 2019	16.43	16.55	16.16	16.48	9,843,347	+0.14(+0.88%)
Jun 04, 2019	16.00	16.36	15.86	16.33	12,227,591	+0.61(+3.91%)
Jun 03, 2019	15.79	16.04	15.67	15.72	11,645,276	-0.02(-0.11%)
May 31, 2019	15.88	15.89	15.46	15.73	15,531,519	-0.39(-2.40%)
May 30, 2019	16.14	16.27	15.99	16.12	10,553,102	+0.12(+0.74%)
May 29, 2019	16.45	16.48	15.85	16.00	21,214,312	-0.56(-3.36%)
May 28, 2019	16.83	16.96	16.56	16.56	20,589,900	-0.31(-1.85%)
May 24, 2019	16.44	17.04	16.34	16.87	15,350,116	+0.45(+2.72%)
May 23, 2019	15.94	16.25	15.79	16.43	17,391,504	+0.25(+1.56%)
May 22, 2019	16.22	16.36	16.00	16.17	19,049,746	-0.20(-1.23%)
May 21, 2019	16.07	16.49	16.07	16.37	13,717,526	+0.40(+2.53%)
May 20, 2019	15.79	16.18	15.73	15.97	17,216,744	-0.05(-0.32%)
May 17, 2019	15.76	16.12	15.75	16.02	13,550,933	+0.07(+0.42%)
May 16, 2019	15.83	16.06	15.79	15.95	8,821,132	+0.18(+1.12%)
May 15, 2019	15.27	15.87	15.21	15.78	15,370,627	+0.36(+2.35%)
May 14, 2019	15.44	15.69	15.31	15.41	9,883,219	+0.03(+0.16%)
May 13, 2019	15.63	15.73	15.26	15.39	13,815,499	-0.72(-4.45%)
May 10, 2019	16.16	16.27	15.81	16.11	12,085,703	-0.14(-0.88%)
May 09, 2019	16.29	16.29	15.92	16.25	10,451,171	-0.20(-1.23%)
May 08, 2019	16.44	16.67	16.43	16.45	7,444,015	-0.07(-0.41%)
May 07, 2019	16.73	16.81	16.40	16.52	11,007,703	-0.40(-2.39%)
May 06, 2019	16.70	16.94	16.58	16.92	13,682,768	-0.17(-0.99%)
May 03, 2019	17.01	17.14	16.92	17.09	8,098,053	+0.21(+1.25%)
May 02, 2019	16.84	16.96	16.74	16.88	10,242,428	+0.09(+0.55%)
May 01, 2019	16.80	17.00	16.66	16.79	11,005,109	-0.02(-0.10%)
Apr 30, 2019	16.51	16.81	16.50	16.80	9,852,738	+0.24(+1.48%)
Apr 29, 2019	16.28	16.66	16.28	16.56	10,728,255	+0.21(+1.29%)
Apr 26, 2019	16.38	16.49	16.25	16.35	9,372,382	-0.16(-0.97%)
Apr 25, 2019	16.71	16.75	16.51	16.51	16,026,306	-0.23(-1.36%)
Apr 24, 2019	16.87	17.07	16.74	16.74	14,106,049	-0.19(-1.10%)
Apr 23, 2019	16.81	17.00	16.66	16.92	9,498,256	+0.18(+1.06%)
Apr 22, 2019	17.20	17.25	16.70	16.75	11,225,595	-0.54(-3.12%)
Apr 18, 2019	17.26	17.37	17.22	17.28	8,827,937	+0.02(+0.10%)
Apr 17, 2019	17.35	17.39	17.21	17.27	10,063,621	-0.06(-0.34%)
Apr 16, 2019	17.06	17.36	17.02	17.33	12,763,793	+0.31(+1.83%)
Apr 15, 2019	17.04	17.08	16.85	17.02	10,542,858	-0.01(-0.05%)
Apr 12, 2019	16.88	17.05	16.86	17.02	10,177,178	+0.23(+1.35%)
Apr 11, 2019	16.81	16.92	16.74	16.80	14,217,625	-0.03(-0.15%)
Apr 10, 2019	16.49	16.85	16.48	16.82	15,149,560	+0.32(+1.94%)
Apr 09, 2019	16.69	16.75	16.43	16.50	14,898,838	-0.29(-1.76%)
Apr 08, 2019	16.63	16.85	16.63	16.80	8,661,908	+0.13(+0.76%)
Apr 05, 2019	16.67	16.80	16.64	16.67	7,503,747	+0.03(+0.15%)
Apr 04, 2019	16.66	16.72	16.55	16.64	11,104,964	+0.01(+0.05%)
Apr 03, 2019	16.66	16.87	16.56	16.64	16,684,998	+0.03(+0.15%)
Apr 02, 2019	16.96	17.01	16.57	16.61	19,704,066	-0.28(-1.65%)