HP Inc Historical Data - HPQB34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
HP Inc (HPQB34)
HP Inc (HPQB34) Historical

HP Inc (HPQB34)

171.01

-8.92

(-4.96%)

Closed March 06 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-24.99	-12.75	196	197.84	170.35	191	186.49153578	DR
4	-16.59	-8.84328358209	187.6	202.28	170.35	1027	187.87016767	DR
12	-40.29	-19.0676762896	211.3	216	170.35	470	191.31373137	DR
26	-28.79	-14.4094094094	199.8	230.02	170.35	386	196.31054295	DR
52	27.09	18.8229571984	143.92	230.02	141.26	751	182.24447538	DR
156	15.46	9.93892639023	155.55	230.02	127.01	1028	164.16136145	DR
260	100.22	141.573668597	70.79	230.02	66.55	850	164.04403789	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741210140	171.01	-8.92	-4.96	179.93	179.93	170.35	918
1740778200	179.93	-15.07	-7.73	180	183.16	176	325
1740691740	195	-1.4	-0.71	197.84	197.84	195	232
1740605400	196.4	-0.97	-0.49	196	196.4	195.8	16
1740519000	197.37	-3.48	-1.73	200.85	201	197.37	43
1740432540	200.85	2.06	1.04	200.2	200.85	200.2	2
1740173400	198.79	2.11	1.07	200.03	200.03	197.77	161
1740087000	196.68	-3.2	-1.60	202.28	202.28	196.68	115
1740000540	199.88	6.46	3.34	194.69	199.88	194.69	83
1739914140	193.42	-0.08	-0.04	192.05	194	192.05	2573
1739827800	193.5	0.86	0.45	192.64	193.53	192.64	50
1739568600	192.64	0.74	0.39	192.36	192.92	191.49	96
1739482140	191.9	2.45	1.29	193.62	193.9	190.82	109
1739395740	189.45	-2.77	-1.44	187.05	189.45	187.05	90
1739309400	192.22	0.98	0.51	189.97	192.22	189.15	142
1739222940	191.24	4.66	2.50	186.58	191.24	186.58	122
1738963800	186.58	0.16	0.09	188.72	190.38	186.01	147
1738877340	186.42	-1.5	-0.80	188.72	188.86	186.42	13706
1738790940	187.92	3.12	1.69	187.6	187.92	185.76	477
1738704600	184.8	-1.92	-1.03	186.72	186.72	184.74	439
1738618200	186.72	-11.28	-5.70	188.88	189.47	185	260
1738358940	198	-2	-1.00	195.4	198	190	16
1738272540	200	-9.98	-4.75	194.32	200	192.64	301
1738186200	209.98	17.26	8.96	192.72	209.98	191.67	83
1738099740	192.72	-1.74	-0.89	190.97	193.06	190.97	127
1738013340	194.46	0.42	0.22	190.15	194.46	190.15	62
1737754200	194.04	-2.44	-1.24	198.52	198.52	192.35	331
1737667740	196.48	0.58	0.30	196	197	196	10
1737581400	195.9	-2.06	-1.04	199.36	199.36	195.41	54
1737495000	197.96	-0.26	-0.13	197.96	197.96	197.96	9
1737408600	198.22	0.34	0.17	195.63	198.37	195.63	21
1737149400	197.88	0.88	0.45	199.64	199.64	196.39	98
1737062940	197	-1.52	-0.77	197.4	198.38	197	271
1736976540	198.52	0.12	0.06	198.4	198.6	198.4	157
1736890140	198.4	-1.2	-0.60	199	200	197.2	62
1736803740	199.6	-3.8	-1.87	200.78	200.78	199.6	21
1736544540	203.4	2.12	1.05	201.28	203.4	200.27	292
1736458140	201.28	-3.05	-1.49	204.4	206.1	201.28	67
1736371740	204.33	0.26	0.13	200	204.33	200	206
1736285400	204.07	-2.73	-1.32	207.58	207.58	204.07	100
1736198940	206.8	4.66	2.31	207.92	207.92	206.8	123
1735939740	202.14	1.45	0.72	201.66	203.5	201.21	206
1735853400	200.69	-1.96	-0.97	203.23	205.1	199.19	1151
1735594200	202.65	-3.36	-1.63	208.08	208.08	201.39	81
1735334940	206.01	-0.35	-0.17	206.36	206.36	206.01	18
1735248540	206.36	1.16	0.57	206.14	206.83	206.14	23
1734989340	205.2	6.8	3.43	194.43	205.8	194.17	310
1734730200	198.4	-15.59	-7.29	195.2	201.6	195.2	667
1734643800	213.99	8.05	3.91	204.73	213.99	197.6	138
1734557400	205.94	-10.06	-4.66	210.14	210.14	204.81	680
1734470940	216	2	0.93	212.52	216	206	112
1734384540	214	-2	-0.93	210.42	214	208.32	85
1734125340	216	3	1.41	212.99	216	207.9	109
1734039000	213	5.52	2.66	204.96	213	202.65	112
1733952540	207.48	-4.52	-2.13	211.3	211.3	205.38	75
1733866140	212	-10.22	-4.60	221.11	221.11	212	29
1733779740	222.22	3.34	1.53	221.07	225	213	132
1733520600	218.88	1.75	0.81	217.8	220.76	217.8	359

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions