Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-30	Z	HPQ	24.915	24.95	24.3533	24.455	-0.31	11,029,717	36,419	24.35	24.78
2025-06-27	Z	HPQ	24.74	24.97	24.43	24.77	0.03	13,832,069	27,747	24.49	24.94
2025-06-26	Z	HPQ	24.81	24.84	24.47	24.71	0.21	6,869,101	33,124	24.50	24.95
2025-06-25	Z	HPQ	24.55	24.60	24.305	24.53	-0.01	8,128,361	29,310	23.37	24.77
2025-06-24	Z	HPQ	24.25	24.595	24.15	24.54	0.625	7,643,398	33,008	24.28	25.42
2025-06-23	Z	HPQ	23.98	24.01	23.45	23.91	-0.21	9,453,430	46,645	23.83	24.08
2025-06-20	Z	HPQ	24.46	24.75	24.085	24.11	-0.05	19,507,211	34,762	24.00	24.19
2025-06-19	Z	HPQ	24.28	24.41	24.10	24.18	-0.12	0	0	24.00	24.69
2025-06-18	Z	HPQ	24.28	24.41	24.10	24.18	-0.12	8,659,352	35,787	24.00	24.69
2025-06-17	Z	HPQ	24.36	24.705	24.20	24.29	-0.225	5,796,908	26,731	24.01	24.38
2025-06-16	Z	HPQ	24.05	24.555	23.98	24.52	0.66	8,029,389	33,680	24.20	25.46
2025-06-13	Z	HPQ	24.40	24.59	23.76	23.84	-0.875	7,084,333	31,508	23.88	24.15
2025-06-12	Z	HPQ	24.75	24.905	24.64	24.74	-0.095	5,663,361	22,423	24.53	25.02
2025-06-11	Z	HPQ	25.46	25.46	24.71	24.82	-0.4506	6,240,389	28,391	24.80	25.94
2025-06-10	Z	HPQ	25.19	25.69	25.07	25.56	0.46	9,363,883	40,511	25.25	26.50
2025-06-09	Z	HPQ	25.51	25.58	25.00	25.12	-0.07	11,835,525	43,440	25.15	26.11
2025-06-06	Z	HPQ	25.00	25.295	24.84	25.18	0.47	12,430,119	41,665	25.17	25.46
2025-06-05	Z	HPQ	25.18	25.38	24.61	24.70	-0.46	12,252,360	44,989	24.00	25.06
2025-06-04	Z	HPQ	25.46	25.71	25.11	25.18	-0.195	12,720,932	41,420	25.12	25.51
2025-06-03	Z	HPQ	24.82	25.47	24.51	25.38	0.46	8,392,626	36,425	25.20	26.02
2025-06-02	Z	HPQ	24.94	24.98	24.45	24.91	0.01	9,583,537	44,654	24.63	24.93
2025-05-30	Z	HPQ	24.76	25.03	24.40	24.90	-0.06	16,296,135	55,534	24.66	25.37
2025-05-29	Z	HPQ	23.815	25.90	23.59	24.95	-2.255	26,466,782	98,322	23.00	25.09
2025-05-28	Z	HPQ	28.15	28.35	27.20	27.20	-1.045	17,366,235	53,989	27.15	27.36
2025-05-27	Z	HPQ	28.44	28.47	28.14	28.34	0.355	10,304,470	38,554	28.35	28.40
2025-05-26	Z	HPQ	27.68	28.13	27.56	27.98	-0.51	0	0	27.36	28.54
2025-05-23	Z	HPQ	27.68	28.13	27.56	27.98	-0.51	7,662,712	33,120	27.36	28.54
2025-05-22	Z	HPQ	28.50	28.745	28.38	28.50	-0.12	5,729,385	25,163	28.26	28.75
2025-05-21	Z	HPQ	28.84	29.24	28.5537	28.61	-0.36	7,584,553	33,463	27.82	29.47
2025-05-20	Z	HPQ	29.10	29.48	28.80	28.98	-0.11	7,766,981	27,884	28.69	29.32
2025-05-19	Z	HPQ	28.84	29.125	28.775	29.10	-0.20	6,836,454	30,160	29.15	29.37
2025-05-16	Z	HPQ	28.90	29.37	28.8804	29.32	0.545	7,801,857	31,402	27.91	30.61
2025-05-15	Z	HPQ	28.38	28.97	28.35	28.78	0.14	7,929,193	26,332	28.52	29.74
2025-05-14	Z	HPQ	28.80	28.94	28.535	28.65	-0.12	7,214,609	30,393	28.11	29.12
2025-05-13	Z	HPQ	28.245	28.95	28.14	28.78	0.53	7,115,753	33,946	27.58	29.84
2025-05-12	Z	HPQ	28.18	29.055	28.13	28.26	1.805	10,453,161	49,323	27.36	29.34
2025-05-09	Z	HPQ	26.67	26.92	26.405	26.46	0.13	7,595,627	28,432	26.00	28.36
2025-05-08	Z	HPQ	26.10	26.65	25.98	26.33	0.48	5,941,810	30,085	26.05	27.30
2025-05-07	Z	HPQ	25.60	25.90	25.43	25.85	0.19	5,702,915	24,438	25.20	25.95
2025-05-06	Z	HPQ	25.62	25.935	25.49	25.63	-0.275	5,308,490	23,170	24.72	26.06
2025-05-05	Z	HPQ	25.78	26.20	25.755	25.90	-0.045	4,577,308	22,676	25.67	26.16
2025-05-02	Z	HPQ	25.93	26.075	25.79	25.95	0.565	5,668,875	28,346	25.54	27.09
2025-05-01	Z	HPQ	25.67	25.88	25.36	25.39	-0.19	6,525,696	32,175	25.26	26.42
2025-04-30	Z	HPQ	24.92	25.67	24.92	25.57	0.04	6,202,402	24,715	24.99	26.21
2025-04-29	Z	HPQ	25.06	25.625	25.06	25.52	0.14	5,320,925	23,396	25.32	26.70
2025-04-28	Z	HPQ	25.28	25.54	25.0244	25.39	0.115	5,255,938	24,151	25.15	26.16
2025-04-25	Z	HPQ	25.33	25.52	25.06	25.28	-0.07	5,023,234	22,778	25.00	26.69
2025-04-24	Z	HPQ	24.74	25.35	24.55	25.33	0.68	6,542,090	30,110	25.33	27.35
2025-04-23	Z	HPQ	25.11	25.58	24.49	24.63	0.41	7,288,062	25,643	24.01	24.91
2025-04-22	Z	HPQ	24.02	24.25	23.775	24.18	0.41	6,415,456	26,237	24.09	25.09
2025-04-21	Z	HPQ	23.45	23.825	23.105	23.75	-0.075	8,812,552	38,968	23.25	23.83
2025-04-18	Z	HPQ	23.72	23.9997	23.55	23.83	0.355	0	0	23.00	25.02
2025-04-17	Z	HPQ	23.72	23.9997	23.55	23.83	0.355	6,785,415	28,583	23.00	25.02
2025-04-16	Z	HPQ	23.38	23.7899	23.0711	23.47	-0.265	7,280,622	32,961	21.60	24.00
2025-04-15	Z	HPQ	24.00	24.27	23.51	23.74	-0.315	9,161,118	40,046	23.00	23.95
2025-04-14	Z	HPQ	24.69	25.1092	23.65	24.04	0.59	10,638,513	58,410	23.54	24.50
2025-04-11	Z	HPQ	22.99	23.47	22.40	23.44	0.565	10,168,096	50,108	23.05	23.40
2025-04-10	Z	HPQ	23.42	23.66	22.32	22.87	-1.425	11,303,970	47,488	22.50	24.11
2025-04-09	Z	HPQ	21.50	24.335	21.21	24.28	2.395	19,747,344	81,738	24.27	25.73
2025-04-08	Z	HPQ	23.70	23.82	21.51	21.88	-1.53	17,962,285	80,794	21.53	24.47
2025-04-07	Z	HPQ	21.82	24.06	21.59	23.38	0.745	21,901,149	86,210	23.00	25.69
2025-04-04	Z	HPQ	23.32	23.46	21.96	22.61	-1.18	22,865,007	94,421	22.20	23.69
2025-04-03	Z	HPQ	25.88	25.94	22.945	23.78	-4.11	23,089,293	93,540	23.50	24.08
2025-04-02	Z	HPQ	27.49	28.065	27.49	27.88	0.055	6,042,051	31,520	26.32	26.72
2025-04-01	Z	HPQ	27.88	27.9599	27.455	27.79	0.09	6,494,573	35,423	27.60	28.80
2025-03-31	Z	HPQ	27.455	27.79	27.30	27.69	-0.21	8,946,788	38,309	27.51	28.11