HPQ(HPQ)
HPQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $19.42 | $19.85 | $19.27 | $19.72 | 12.37M |
| 4/15/2026 | $19.18 | $19.34 | $18.85 | $19.23 | 12.14M |
| 4/14/2026 | $18.77 | $19.11 | $18.52 | $18.99 | 16.73M |
| 4/13/2026 | $18.29 | $19.42 | $18.15 | $19.23 | 32.99M |
| 4/10/2026 | $18.75 | $18.93 | $18.13 | $18.26 | 13.56M |
| 4/9/2026 | $18.83 | $18.97 | $18.13 | $18.38 | 19.53M |
| 4/8/2026 | $19.03 | $19.15 | $18.52 | $18.89 | 18.86M |
| 4/7/2026 | $18.77 | $18.99 | $18.53 | $18.61 | 14.32M |
| 4/6/2026 | $19.51 | $19.52 | $18.93 | $18.94 | 13.35M |
| 4/2/2026 | $19.00 | $19.52 | $18.64 | $19.51 | 15.19M |
| 4/1/2026 | $19.20 | $19.31 | $18.64 | $18.95 | 17.76M |
| 3/31/2026 | $19.11 | $19.33 | $18.67 | $19.21 | 24.18M |
| 3/30/2026 | $19.58 | $19.69 | $18.83 | $19.05 | 24.82M |
| 3/27/2026 | $19.29 | $19.52 | $18.92 | $19.44 | 23.56M |
| 3/26/2026 | $19.34 | $20.14 | $19.27 | $19.32 | 22.00M |
| 3/25/2026 | $19.12 | $20.14 | $19.09 | $19.46 | 21.40M |
| 3/24/2026 | $18.35 | $19.01 | $18.18 | $18.89 | 13.79M |
| 3/23/2026 | $18.37 | $18.67 | $18.02 | $18.53 | 14.24M |
| 3/20/2026 | $18.43 | $18.54 | $18.09 | $18.27 | 49.08M |
| 3/19/2026 | $18.15 | $18.89 | $18.01 | $18.48 | 17.07M |
| 3/18/2026 | $18.60 | $18.88 | $18.21 | $18.22 | 15.76M |
| 3/17/2026 | $18.80 | $19.01 | $18.70 | $18.75 | 12.69M |
| 3/16/2026 | $19.00 | $19.13 | $18.40 | $18.68 | 18.24M |
| 3/13/2026 | $19.10 | $19.16 | $18.61 | $18.93 | 12.92M |
| 3/12/2026 | $18.55 | $19.18 | $18.45 | $18.95 | 26.13M |
| 3/11/2026 | $18.70 | $19.04 | $18.26 | $18.46 | 13.78M |
| 3/10/2026 | $18.91 | $19.18 | $18.47 | $18.79 | 18.33M |
| 3/9/2026 | $19.17 | $19.19 | $18.50 | $18.93 | 21.09M |
| 3/6/2026 | $19.15 | $19.49 | $18.89 | $19.46 | 14.75M |
| 3/5/2026 | $19.25 | $19.58 | $19.11 | $19.34 | 16.17M |
| 3/4/2026 | $19.01 | $19.32 | $18.67 | $19.18 | 13.77M |
| 3/3/2026 | $18.48 | $19.06 | $18.46 | $19.01 | 14.31M |
| 3/2/2026 | $18.72 | $18.97 | $18.54 | $18.70 | 18.22M |
| 2/27/2026 | $18.60 | $19.04 | $18.41 | $18.99 | 23.57M |
| 2/26/2026 | $18.60 | $19.18 | $18.56 | $18.81 | 26.60M |
| 2/25/2026 | $17.70 | $19.20 | $17.56 | $18.21 | 48.39M |
| 2/24/2026 | $18.39 | $18.81 | $18.00 | $18.20 | 27.60M |
| 2/23/2026 | $18.47 | $18.66 | $18.13 | $18.35 | 17.36M |
| 2/20/2026 | $18.45 | $18.92 | $18.12 | $18.59 | 19.20M |
| 2/19/2026 | $18.30 | $18.62 | $18.26 | $18.34 | 10.71M |
| 2/18/2026 | $18.40 | $18.72 | $18.25 | $18.35 | 17.99M |
| 2/17/2026 | $19.17 | $19.37 | $18.49 | $18.49 | 20.39M |
| 2/13/2026 | $19.11 | $19.74 | $19.06 | $19.26 | 20.58M |
| 2/12/2026 | $19.00 | $19.26 | $18.26 | $18.87 | 26.31M |
| 2/11/2026 | $19.84 | $19.91 | $19.50 | $19.76 | 14.74M |
| 2/10/2026 | $19.60 | $20.42 | $19.60 | $19.81 | 16.20M |
| 2/9/2026 | $19.39 | $19.62 | $19.14 | $19.43 | 16.67M |
| 2/6/2026 | $19.14 | $19.90 | $19.14 | $19.65 | 14.95M |
| 2/5/2026 | $19.80 | $19.94 | $18.78 | $19.15 | 24.44M |
| 2/4/2026 | $19.34 | $20.55 | $19.31 | $19.82 | 31.61M |
| 2/3/2026 | $19.06 | $19.15 | $18.32 | $19.00 | 33.14M |
| 2/2/2026 | $19.48 | $19.93 | $19.40 | $19.81 | 28.37M |
| 1/30/2026 | $19.30 | $19.45 | $18.96 | $19.44 | 21.55M |
| 1/29/2026 | $19.07 | $19.63 | $18.93 | $19.39 | 18.15M |
| 1/28/2026 | $19.42 | $19.66 | $19.01 | $19.05 | 16.93M |
| 1/27/2026 | $19.50 | $19.52 | $19.15 | $19.37 | 15.26M |
| 1/26/2026 | $19.48 | $19.60 | $19.30 | $19.46 | 14.45M |
| 1/23/2026 | $19.70 | $19.71 | $19.20 | $19.43 | 17.43M |
| 1/22/2026 | $19.67 | $20.20 | $19.65 | $19.83 | 13.93M |
| 1/21/2026 | $19.87 | $19.99 | $19.27 | $19.53 | 18.33M |
| 1/20/2026 | $20.01 | $20.28 | $19.58 | $19.80 | 19.63M |