HP Inc (HPQB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.5 | -3.08788598575 | 210.5 | 215.51 | 200.86 | 394 | 201.04006085 | DR |
| 4 | 8.34 | 4.26249616682 | 195.66 | 215.51 | 188.72 | 578 | 205.89874805 | DR |
| 12 | 57.75 | 39.4871794872 | 146.25 | 215.51 | 146.25 | 1266 | 187.287668 | DR |
| 26 | 58.96 | 40.6508549366 | 145.04 | 215.51 | 137 | 1523 | 160.21171028 | DR |
| 52 | 49.05 | 31.6553727009 | 154.95 | 215.51 | 127.01 | 1123 | 157.82465652 | DR |
| 156 | 51.85 | 34.0782122905 | 152.15 | 225.5 | 127.01 | 1069 | 161.94283747 | DR |
| 260 | 124.01 | 155.031878985 | 79.99 | 225.5 | 66.55 | 1038 | 146.66048715 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 200.86 | -2.13 | -1.05 | 202.9 | 202.9 | 200.86 | 1900 |
| 1722288600 | 202.99 | -4.49 | -2.16 | 203.47 | 203.77 | 202.99 | 28 |
| 1722029400 | 207.48 | 1.8 | 0.88 | 207.06 | 207.48 | 207.06 | 10 |
| 1721943000 | 205.68 | -3.44 | -1.64 | 215.51 | 215.51 | 205.68 | 15 |
| 1721856600 | 209.12 | -1.75 | -0.83 | 210.5 | 213.38 | 209.12 | 19 |
| 1721770140 | 210.87 | 0.49 | 0.23 | 212.79 | 212.79 | 210.87 | 5024 |
| 1721683800 | 210.38 | 3.38 | 1.63 | 209.47 | 210.38 | 209.47 | 63 |
| 1721424600 | 207 | -2.74 | -1.31 | 205.5 | 207 | 205.5 | 6 |
| 1721338200 | 209.74 | -0.36 | -0.17 | 211.03 | 212.82 | 208.8 | 767 |
| 1721251800 | 210.1 | 3.42 | 1.65 | 209.93 | 210.18 | 209.93 | 74 |
| 1721165340 | 206.68 | 4.27 | 2.11 | 202.5 | 206.68 | 202.5 | 124 |
| 1721079000 | 202.41 | 2.6 | 1.30 | 199.81 | 202.85 | 199.81 | 2518 |
| 1720819800 | 199.81 | 1.57 | 0.79 | 195.92 | 200.16 | 195.92 | 87 |
| 1720733400 | 198.24 | 3.68 | 1.89 | 196.53 | 198.24 | 196.53 | 443 |
| 1720647000 | 194.56 | 2 | 1.04 | 189.58 | 195.17 | 189.58 | 101 |
| 1720560540 | 192.56 | -0.11 | -0.06 | 192.17 | 192.56 | 192.17 | 18 |
| 1720474200 | 192.67 | 3.55 | 1.88 | 189.12 | 192.67 | 189.12 | 58 |
| 1720215000 | 189.12 | -1.43 | -0.75 | 189.8 | 189.8 | 188.72 | 54 |
| 1720128540 | 190.55 | -2.89 | -1.49 | 193.44 | 193.71 | 190.55 | 93 |
| 1720042200 | 193.44 | -2.96 | -1.51 | 195.66 | 195.66 | 193.44 | 148 |
| 1719955800 | 196.4 | 0.62 | 0.32 | 195.2 | 198.51 | 195.17 | 1389 |
| 1719869400 | 195.78 | 1 | 0.51 | 194.78 | 195.78 | 194.78 | 15 |
| 1719610200 | 194.78 | 3.07 | 1.60 | 191.71 | 195.05 | 191.71 | 154 |
| 1719523800 | 191.71 | -2.09 | -1.08 | 193.8 | 193.8 | 191.42 | 292 |
| 1719437400 | 193.8 | -3.45 | -1.75 | 199.99 | 199.99 | 191.71 | 1120 |
| 1719351000 | 197.25 | 1.07 | 0.55 | 196.18 | 197.25 | 196.18 | 80 |
| 1719264600 | 196.18 | -1.84 | -0.93 | 198.02 | 198.13 | 196.18 | 109 |
| 1719005400 | 198.02 | 0.62 | 0.31 | 196.11 | 198.72 | 196.11 | 5251 |
| 1718918940 | 197.4 | -2.29 | -1.15 | 199.69 | 201.25 | 195.33 | 7925 |
| 1718832600 | 199.69 | 0 | 0.00 | 199.69 | 199.69 | 199.69 | 0 |
| 1718746200 | 199.69 | 3.99 | 2.04 | 197.41 | 199.88 | 197.41 | 426 |
| 1718659800 | 195.7 | 5.4 | 2.84 | 195.47 | 196.08 | 188 | 5264 |
| 1718400600 | 190.3 | -7.39 | -3.74 | 198.09 | 198.09 | 190.3 | 4023 |
| 1718314200 | 197.69 | 1.11 | 0.56 | 196 | 197.69 | 195.66 | 158 |
| 1718227800 | 196.58 | 2.06 | 1.06 | 199.15 | 199.88 | 196.58 | 333 |
| 1718141400 | 194.52 | 2.79 | 1.46 | 193.67 | 195.43 | 192.18 | 166 |
| 1718055000 | 191.73 | -2.31 | -1.19 | 192.71 | 194.19 | 191.59 | 343 |
| 1717795800 | 194.04 | 4.53 | 2.39 | 189.51 | 194.04 | 189.51 | 383 |
| 1717709400 | 189.51 | 1.03 | 0.55 | 188.48 | 190.31 | 188.48 | 65 |
| 1717622940 | 188.48 | -0.3 | -0.16 | 188.9 | 189.62 | 186.4 | 43 |
| 1717536600 | 188.78 | 3.95 | 2.14 | 188 | 188.78 | 187.5 | 176 |
| 1717450200 | 184.83 | -6.17 | -3.23 | 190.99 | 191 | 183 | 2604 |
| 1717191000 | 191 | 20.31 | 11.90 | 192.02 | 198.51 | 183.2 | 12113 |
| 1717018140 | 170.69 | -0.76 | -0.44 | 171.45 | 173.46 | 170.69 | 769 |
| 1716931740 | 171.45 | -0.24 | -0.14 | 169 | 172.04 | 168.57 | 100 |
| 1716845340 | 171.69 | 3.39 | 2.01 | 183.01 | 183.01 | 168.17 | 116 |
| 1716586200 | 168.3 | -0.53 | -0.31 | 168.83 | 169.4 | 167.99 | 5471 |
| 1716499800 | 168.83 | -1 | -0.59 | 170.15 | 170.24 | 168.04 | 118 |
| 1716413340 | 169.83 | 2.79 | 1.67 | 168.98 | 170.55 | 168.98 | 175 |
| 1716327000 | 167.04 | 5.54 | 3.43 | 163.36 | 167.1 | 163.36 | 2591 |
| 1716240600 | 161.5 | 3.22 | 2.03 | 160.47999 | 162.57 | 160.47999 | 323 |
| 1715981400 | 158.28 | -1.4 | -0.88 | 160.37 | 160.37 | 158.28 | 375 |
| 1715895000 | 159.68 | -1.12 | -0.70 | 160.8 | 160.96 | 159.19999 | 3552 |
| 1715808600 | 160.8 | 2.7 | 1.71 | 160.37 | 160.8 | 160 | 205 |
| 1715722200 | 158.1 | 3.6 | 2.33 | 153.3 | 158.1 | 153.3 | 79 |
| 1715635800 | 154.5 | 1.35 | 0.88 | 153.99 | 155.25 | 152.5 | 5183 |
| 1715376600 | 153.15 | 1.05 | 0.69 | 153.44999 | 153.44999 | 153 | 313 |
| 1715290140 | 152.1 | 2.02 | 1.35 | 151.8 | 153.33 | 151.8 | 48 |
| 1715203800 | 150.08 | 6.16 | 4.28 | 146.25 | 150.3 | 146.25 | 39 |
| 1715117400 | 143.91999 | 0.14 | 0.10 | 143.78 | 144.34 | 143.78 | 70 |
| 1715031000 | 143.78 | -0.26 | -0.18 | 143.85 | 144.06 | 143.18 | 215 |
| 1714771800 | 144.04 | 1.14 | 0.80 | 143.91999 | 144.04 | 142.35 | 234 |
| 1714685400 | 142.9 | -3.4 | -2.32 | 143.78 | 143.78 | 141.26 | 1142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
