Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:12:02 EDT Fri 24 Mar 2023
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
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