Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	HPQ	28.13	28.39	27.96	28.00	-0.135	5,356,231	21,579	28.01	28.24
2024-04-25	Z	HPQ	27.97	28.30	27.755	28.13	0.03	5,032,707	22,236	28.30	29.11
2024-04-24	Z	HPQ	27.81	28.59	27.425	28.10	0.44	14,490,925	49,334	27.88	28.63
2024-04-23	Z	HPQ	27.69	27.85	27.58	27.67	-0.025	6,116,204	25,497	27.58	28.23
2024-04-22	Z	HPQ	28.00	28.10	27.50	27.70	-0.12	5,156,321	22,731	27.60	27.95
2024-04-19	Z	HPQ	27.66	27.94	27.57	27.81	0.20	4,770,036	22,580	27.50	28.09
2024-04-18	Z	HPQ	27.69	28.02	27.5101	27.62	-0.07	4,525,451	23,226	27.57	27.83
2024-04-17	Z	HPQ	27.95	28.205	27.625	27.69	-0.11	6,144,063	25,345	27.62	27.95
2024-04-16	Z	HPQ	27.98	28.04	27.55	27.79	-0.175	7,086,643	34,178	27.80	28.10
2024-04-15	Z	HPQ	28.8004	28.88	27.905	27.96	-0.57	6,224,193	24,573	27.73	28.98
2024-04-12	Z	HPQ	28.99	29.18	28.36	28.53	-0.7025	7,626,085	24,362	28.26	28.73
2024-04-11	Z	HPQ	29.06	29.28	28.6814	29.23	0.275	5,519,864	26,009	29.00	29.48
2024-04-10	Z	HPQ	29.50	29.85	28.92	28.95	-1.02	6,664,622	32,598	28.93	29.60
2024-04-09	Z	HPQ	29.44	29.98	29.37	29.97	0.66	6,593,702	31,341	29.75	30.23
2024-04-08	Z	HPQ	29.28	29.43	29.115	29.31	0.2101	5,209,364	19,607	29.00	29.66
2024-04-05	Z	HPQ	29.53	29.60	29.045	29.11	-0.53	5,160,613	26,379	29.08	29.45
2024-04-04	Z	HPQ	30.05	30.40	29.59	29.64	-0.02	5,402,017	24,126	29.50	29.91
2024-04-03	Z	HPQ	29.47	30.09	29.42	29.66	0.11	6,862,780	25,157	28.00	29.88
2024-04-02	Z	HPQ	30.16	30.35	29.535	29.56	-0.81	6,127,567	27,453	29.50	29.80
2024-04-01	Z	HPQ	30.25	30.56	30.22	30.38	0.15	6,811,849	20,825	30.10	30.59
2024-03-29	Z	HPQ	30.12	30.365	30.025	30.22	0.10	0	0	30.05	30.30
2024-03-28	Z	HPQ	30.12	30.365	30.025	30.22	0.10	5,954,067	21,118	30.05	30.30
2024-03-27	Z	HPQ	30.19	30.20	29.725	30.12	0.145	6,441,024	28,114	29.65	30.20
2024-03-26	Z	HPQ	30.05	30.14	29.98	29.99	0.12	6,167,109	20,884	30.08	30.27
2024-03-25	Z	HPQ	29.89	30.06	29.81	29.88	-0.17	6,904,862	23,740	26.03	29.93
2024-03-22	Z	HPQ	30.11	30.24	29.95	30.05	-0.03	4,796,527	19,227	29.67	30.43
2024-03-21	Z	HPQ	29.85	30.385	29.70	30.08	0.395	6,698,795	24,810	29.82	30.36
2024-03-20	Z	HPQ	29.70	29.77	29.33	29.68	-0.14	5,292,779	21,446	29.40	30.00
2024-03-19	Z	HPQ	29.81	29.89	29.50	29.82	-0.11	6,113,601	22,931	29.78	30.00
2024-03-18	Z	HPQ	30.39	30.47	29.61	29.94	-0.49	9,223,746	30,054	29.65	30.22
2024-03-15	Z	HPQ	30.45	30.9559	30.40	30.42	-0.18	15,269,791	25,207	29.30	30.55
2024-03-14	Z	HPQ	30.80	30.92	30.355	30.61	-0.12	9,767,191	33,304	30.32	30.80
2024-03-13	Z	HPQ	30.50	30.945	30.30	30.75	0.25	8,006,369	22,876	30.53	30.83
2024-03-12	Z	HPQ	30.61	30.79	30.19	30.50	-0.0844	13,376,924	32,432	30.41	30.72
2024-03-11	Z	HPQ	30.61	30.93	30.385	30.86	0.11	7,028,749	26,897	30.25	31.00
2024-03-08	Z	HPQ	30.74	31.05	30.55	30.74	0.185	11,435,701	36,233	30.58	31.00
2024-03-07	Z	HPQ	30.36	30.95	30.1455	30.56	0.32	14,006,776	40,942	30.36	32.75
2024-03-06	Z	HPQ	29.48	30.50	29.41	30.23	1.105	14,187,592	38,688	30.01	33.00
2024-03-05	Z	HPQ	28.98	29.45	28.87	29.13	0.06	10,274,345	27,681	29.13	29.51
2024-03-04	Z	HPQ	29.35	29.595	28.99	29.06	-0.34	10,322,077	37,685	28.63	29.50
2024-03-01	Z	HPQ	28.99	29.63	28.89	29.405	1.075	13,170,641	52,597	29.54	29.64
2024-02-29	Z	HPQ	27.86	29.07	27.6582	28.33	-0.40	22,925,447	51,717	27.20	28.70
2024-02-28	Z	HPQ	28.72	29.09	28.68	28.72	-0.11	10,807,048	34,292	27.60	27.75
2024-02-27	Z	HPQ	28.96	28.9799	28.66	28.83	0.02	6,682,077	23,727	26.50	33.26
2024-02-26	Z	HPQ	29.31	29.49	28.78	28.80	-0.485	9,431,038	32,158	25.00	28.80
2024-02-23	Z	HPQ	29.13	29.33	28.985	29.27	0.31	5,542,710	21,253	29.06	29.36
2024-02-22	Z	HPQ	28.49	29.10	28.49	28.95	0.52	6,275,724	25,324	28.00	29.31
2024-02-21	Z	HPQ	28.54	28.65	28.2625	28.43	-0.19	7,580,302	23,084	27.94	30.00
2024-02-20	Z	HPQ	28.38	28.75	28.34	28.63	0.06	5,677,778	24,604	28.36	28.94
2024-02-19	Z	HPQ	28.99	29.095	28.525	28.58	-0.44	0	0	28.33	28.69
2024-02-16	Z	HPQ	28.99	29.095	28.525	28.58	-0.44	5,681,491	23,297	28.33	28.69
2024-02-15	Z	HPQ	28.58	29.09	28.58	29.03	0.4599	7,071,780	27,381	28.85	29.04
2024-02-14	Z	HPQ	29.01	29.08	28.335	28.58	0.43	6,547,105	25,396	28.25	29.54
2024-02-13	Z	HPQ	28.32	28.40	27.89	28.14	-0.535	6,505,897	26,711	27.85	28.88
2024-02-12	Z	HPQ	28.42	28.80	28.39	28.69	0.275	4,896,428	20,439	27.95	28.86
2024-02-09	Z	HPQ	28.28	28.52	28.19	28.42	0.13	4,852,091	21,415	24.39	33.61
2024-02-08	Z	HPQ	28.00	28.30	27.93	28.29	0.34	4,639,204	23,445	27.95	28.52
2024-02-07	Z	HPQ	28.25	28.25	27.86	27.95	-0.35	7,355,938	27,245	27.83	27.97
2024-02-06	Z	HPQ	28.35	28.55	28.145	28.29	-0.04	7,927,419	27,004	28.25	28.52
2024-02-05	Z	HPQ	28.57	28.59	28.165	28.33	-0.35	10,526,224	27,403	28.17	28.50
2024-02-02	Z	HPQ	28.77	28.82	28.445	28.68	-0.265	7,193,059	22,937	26.00	31.00
2024-02-01	Z	HPQ	28.66	28.94	28.38	28.94	0.215	11,987,672	29,082	28.76	28.99
2024-01-31	Z	HPQ	28.94	29.155	28.685	28.71	-0.445	10,409,365	27,323	27.71	29.08
2024-01-30	Z	HPQ	29.20	29.35	29.09	29.15	-0.09	6,618,081	25,448	28.90	29.70
2024-01-29	Z	HPQ	30.00	30.01	29.14	29.24	-0.77	8,002,116	30,596	28.55	29.47