Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-23	Z	HPQ	27.87	28.21	27.48	27.72	-0.13	5,651,348	24,453
2023-03-22	Z	HPQ	28.60	28.66	27.83	27.85	-0.77	5,558,026	20,094
2023-03-21	Z	HPQ	28.53	28.79	28.285	28.61	0.41	6,421,117	23,835
2023-03-20	Z	HPQ	28.18	28.66	28.035	28.19	0.16	7,153,104	22,295
2023-03-17	Z	HPQ	28.25	28.4249	27.80	28.04	-0.285	23,967,262	34,379
2023-03-16	Z	HPQ	27.60	28.40	27.51	28.31	0.34	8,315,422	27,841
2023-03-15	Z	HPQ	27.26	28.02	27.25	27.96	0.175	8,857,401	29,450
2023-03-14	Z	HPQ	27.87	28.28	27.58	27.81	0.475	6,083,117	21,985
2023-03-13	Z	HPQ	27.11	27.595	26.93	27.34	-0.10	7,435,228	30,482
2023-03-10	Z	HPQ	27.83	27.84	27.05	27.45	-0.43	6,869,211	29,009
2023-03-09	Z	HPQ	28.30	28.52	27.87	27.89	-0.375	6,341,870	23,073
2023-03-08	Z	HPQ	27.80	28.28	27.60	28.27	0.61	5,564,976	21,770
2023-03-07	Z	HPQ	28.30	28.35	27.48	27.66	-0.6475	8,360,968	32,253
2023-03-06	Z	HPQ	28.87	29.085	28.50	28.57	-0.035	7,506,449	29,549
2023-03-03	Z	HPQ	28.85	28.99	28.57	28.61	-0.18	6,967,873	26,209
2023-03-02	Z	HPQ	28.68	28.885	28.15	28.81	-0.04	7,306,940	26,976
2023-03-01	Z	HPQ	29.96	29.97	28.715	28.86	-0.65	10,330,649	49,496
2023-02-28	Z	HPQ	29.36	30.26	29.22	29.52	0.105	15,375,658	47,437
2023-02-27	Z	HPQ	29.57	29.63	29.24	29.39	0.175	7,270,576	33,318
2023-02-24	Z	HPQ	29.10	29.375	28.94	29.22	-0.34	6,133,754	26,335
2023-02-23	Z	HPQ	29.50	29.675	28.955	29.55	0.47	5,786,843	23,503
2023-02-22	Z	HPQ	29.03	29.39	28.915	29.08	0.08	5,496,799	25,952
2023-02-21	Z	HPQ	29.63	29.73	28.965	29.00	-1.17	5,779,499	24,626
2023-02-17	Z	HPQ	30.08	30.24	29.7447	30.16	-0.095	5,758,194	17,473
2023-02-16	Z	HPQ	30.22	30.57	30.10	30.27	-0.255	3,514,154	15,757
2023-02-15	Z	HPQ	30.07	30.55	30.05	30.53	0.13	4,269,624	16,082
2023-02-14	Z	HPQ	30.33	30.45	30.015	30.40	0.06	5,647,801	17,072
2023-02-13	Z	HPQ	29.86	30.35	29.80	30.34	0.375	4,280,856	15,811
2023-02-10	Z	HPQ	29.51	30.22	29.51	29.97	0.305	4,136,658	18,541
2023-02-09	Z	HPQ	30.00	30.15	29.43	29.66	0.045	3,726,433	15,507
2023-02-08	Z	HPQ	29.79	29.979	29.5812	29.61	-0.395	4,341,250	19,875
2023-02-07	Z	HPQ	29.66	30.06	29.34	30.00	0.23	5,472,263	20,896
2023-02-06	Z	HPQ	30.22	30.32	29.54	29.77	-0.74	5,145,593	22,144
2023-02-03	Z	HPQ	30.36	30.9066	30.325	30.51	-0.285	4,339,298	16,456
2023-02-02	Z	HPQ	30.09	31.02	30.00	30.79	0.93	6,461,326	22,526
2023-02-01	Z	HPQ	29.04	29.925	28.90	29.87	0.74	5,698,512	19,643
2023-01-31	Z	HPQ	28.76	29.14	28.60	29.14	0.31	5,884,117	14,681
2023-01-30	Z	HPQ	28.90	29.13	28.775	28.82	-0.41	4,726,904	16,961
2023-01-27	Z	HPQ	28.70	29.54	28.63	29.23	0.225	6,954,612	23,104
2023-01-26	Z	HPQ	28.98	29.01	28.41	29.01	0.31	4,212,820	15,695
2023-01-25	Z	HPQ	28.00	28.84	27.90	28.69	0.295	4,645,829	16,414
2023-01-24	Z	HPQ	28.50	28.61	28.27	28.40	-0.20	4,294,443	21,126
2023-01-23	Z	HPQ	28.05	28.785	28.05	28.60	0.68	4,780,889	16,885
2023-01-20	Z	HPQ	27.02	27.94	26.88	27.91	0.95	6,692,364	17,333
2023-01-19	Z	HPQ	27.24	27.31	26.76	26.96	-0.57	5,430,961	18,250
2023-01-18	Z	HPQ	27.66	28.025	27.46	27.53	-0.055	5,376,157	20,807
2023-01-17	Z	HPQ	27.86	27.91	27.31	27.59	-0.325	6,451,665	21,696
2023-01-13	Z	HPQ	28.30	28.31	27.62	27.91	-0.655	7,330,080	24,784
2023-01-12	Z	HPQ	28.92	28.96	28.42	28.55	-0.285	6,110,929	21,019
2023-01-11	Z	HPQ	29.06	29.09	28.535	28.83	-0.255	6,013,651	23,192
2023-01-10	Z	HPQ	28.62	29.10	28.515	29.09	0.45	4,372,722	16,109
2023-01-09	Z	HPQ	28.63	29.175	28.48	28.64	0.28	5,792,005	18,947
2023-01-06	Z	HPQ	27.52	28.57	27.32	28.36	1.155	5,501,610	21,453
2023-01-05	Z	HPQ	27.04	27.415	26.86	27.21	-0.02	4,778,674	16,198
2023-01-04	Z	HPQ	27.26	27.69	26.93	27.22	0.475	5,823,809	16,455
2023-01-03	Z	HPQ	27.00	27.25	26.575	26.75	-0.125	6,467,290	19,419
2022-12-30	Z	HPQ	26.73	26.89	26.52	26.87	-0.155	4,245,305	14,382
2022-12-29	Z	HPQ	26.86	27.30	26.85	27.04	0.50	4,703,386	19,228
2022-12-28	Z	HPQ	27.07	27.23	26.42	26.54	-0.535	5,358,453	18,148
2022-12-27	Z	HPQ	26.77	27.17	26.6116	27.07	0.32	5,324,900	18,438