Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:34:05 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
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
2024-01-26
Z
HPQ
29.64
30.16
29.64
30.00
0.28
9,325,971
34,998
29.35
32.60
2024-01-25
Z
HPQ
29.66
30.01
29.50
29.71
0.14
8,338,199
33,027
23.81
29.74
2024-01-24
Z
HPQ
29.77
29.915
29.5419
29.56
-0.01
6,918,079
30,603
29.55
29.90
2024-01-23
Z
HPQ
29.17
29.66
29.115
29.57
0.38
7,558,604
28,574
29.58
29.87
2024-01-22
Z
HPQ
29.30
29.555
29.14
29.18
0.06
8,926,255
34,027
29.15
29.45
2024-01-19
Z
HPQ
28.74
29.34
28.40
29.12
0.46
9,815,567
38,241
29.12
29.65
2024-01-18
Z
HPQ
28.91
28.91
28.45
28.65
-0.01
8,246,515
32,581
28.33
33.26
2024-01-17
Z
HPQ
28.81
28.92
28.45
28.65
-0.445
8,072,338
32,241
27.48
33.26
2024-01-16
Z
HPQ
29.50
29.56
29.01
29.09
-0.725
6,692,715
29,746
29.00
29.20
2024-01-15
Z
HPQ
30.04
30.175
29.71
29.81
-0.20
0
0
29.72
30.45
2024-01-12
Z
HPQ
30.04
30.175
29.71
29.81
-0.20
6,883,010
26,159
29.72
30.45
2024-01-11
Z
HPQ
30.46
30.60
29.82
30.00
-0.36
8,835,605
37,525
29.60
30.44
2024-01-10
Z
HPQ
30.16
30.41
30.10
30.34
0.17
8,686,441
38,698
30.31
30.52
2024-01-09
Z
HPQ
30.70
30.815
30.14
30.16
-0.845
8,504,278
29,921
29.86
31.98
2024-01-08
Z
HPQ
30.14
31.09
30.08
31.00
1.04
11,378,027
37,259
29.98
33.61
2024-01-05
Z
HPQ
29.60
30.22
29.54
29.95
0.27
6,926,159
27,854
29.84
30.25
2024-01-04
Z
HPQ
29.82
30.125
29.65
29.68
-0.215
7,727,274
28,954
29.50
30.10
2024-01-03
Z
HPQ
29.66
30.10
29.48
29.90
0.06
8,026,413
31,446
28.60
30.58
2024-01-02
Z
HPQ
29.82
30.065
29.6576
29.83
-0.26
8,773,681
35,070
29.82
30.60
2024-01-01
Z
HPQ
30.17
30.33
30.02
30.09
-0.08
0
0
29.94
30.21
2023-12-29
Z
HPQ
30.17
30.33
30.02
30.09
-0.08
5,201,786
20,815
29.94
30.21