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
20:17:17 EDT Fri 18 Jul 2025
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
2025-07-18
Z
HPQ
24.96
25.11
24.73
25.06
0.31
7,158,909
24,958
25.00
25.30
2025-07-17
Z
HPQ
24.56
24.81
24.31
24.75
0.195
6,754,873
31,861
24.02
25.61
2025-07-16
Z
HPQ
24.54
24.63
24.105
24.56
0.06
5,919,260
25,399
24.41
24.89
2025-07-15
Z
HPQ
25.06
25.225
24.485
24.52
-0.31
6,753,229
26,599
23.75
25.00
2025-07-14
Z
HPQ
25.20
25.38
24.655
24.83
-0.60
9,451,760
33,601
24.81
24.84
2025-07-11
Z
HPQ
25.50
25.625
25.31
25.42
-0.315
6,168,446
24,924
25.30
25.91
2025-07-10
Z
HPQ
25.68
26.265
25.5904
25.73
0.095
7,608,189
28,486
25.15
26.47
2025-07-09
Z
HPQ
25.82
25.95
25.275
25.62
-0.19
6,354,179
25,018
25.38
25.84
2025-07-08
Z
HPQ
25.52
26.015
25.2602
25.80
0.47
7,986,986
35,445
25.50
26.34
2025-07-07
Z
HPQ
25.86
25.96
25.22
25.34
-0.65
6,716,143
33,709
25.30
25.35
2025-07-04
Z
HPQ
26.08
26.255
25.98
26.00
0.17
0
0
25.75
26.03
2025-07-03
Z
HPQ
26.08
26.255
25.98
26.00
0.17
4,740,176
17,906
25.75
26.03
2025-07-02
Z
HPQ
25.58
25.96
25.25
25.85
0.33
8,494,615
33,439
25.70
26.21
2025-07-01
Z
HPQ
24.31
25.82
24.30
25.50
1.045
13,488,056
51,423
25.50
25.53
2025-06-30
Z
HPQ
24.91
24.95
24.3533
24.46
-0.31
11,117,011
36,467
24.35
24.68
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