HP Inc NYSE:HPQ Historical Prices

Below are the 3461 trading days of historical prices for HPQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3461	NYSE	HPQ	Mon, Mar 4, 2024	29.57	29.68	29.55	29.59
3460	NYSE	HPQ	Fri, Mar 1, 2024	29.00	29.63	28.89	29.41
3459	NYSE	HPQ	Thu, Feb 29, 2024	27.86	29.07	27.66	28.33
3458	NYSE	HPQ	Wed, Feb 28, 2024	28.72	29.09	28.68	28.72
3457	NYSE	HPQ	Tue, Feb 27, 2024	28.96	28.98	28.66	28.83
3456	NYSE	HPQ	Mon, Feb 26, 2024	29.31	29.49	28.78	28.80
3455	NYSE	HPQ	Fri, Feb 23, 2024	29.13	29.33	28.99	29.27
3454	NYSE	HPQ	Thu, Feb 22, 2024	28.49	29.10	28.49	28.95
3453	NYSE	HPQ	Wed, Feb 21, 2024	28.54	28.65	28.26	28.43
3452	NYSE	HPQ	Tue, Feb 20, 2024	28.38	28.75	28.34	28.63
3451	NYSE	HPQ	Fri, Feb 16, 2024	28.99	29.10	28.53	28.58
3450	NYSE	HPQ	Thu, Feb 15, 2024	28.58	29.09	28.58	29.03
3449	NYSE	HPQ	Wed, Feb 14, 2024	29.01	29.08	28.34	28.58
3448	NYSE	HPQ	Tue, Feb 13, 2024	28.32	28.40	27.89	28.14
3447	NYSE	HPQ	Mon, Feb 12, 2024	28.42	28.80	28.39	28.69
3446	NYSE	HPQ	Fri, Feb 9, 2024	28.28	28.52	28.19	28.42
3445	NYSE	HPQ	Thu, Feb 8, 2024	28.00	28.30	27.93	28.29
3444	NYSE	HPQ	Wed, Feb 7, 2024	28.25	28.25	27.86	27.95
3443	NYSE	HPQ	Tue, Feb 6, 2024	28.35	28.55	28.15	28.29
3442	NYSE	HPQ	Mon, Feb 5, 2024	28.57	28.59	28.17	28.33
3441	NYSE	HPQ	Fri, Feb 2, 2024	28.77	28.82	28.45	28.68
3440	NYSE	HPQ	Thu, Feb 1, 2024	28.66	28.94	28.38	28.94
3439	NYSE	HPQ	Wed, Jan 31, 2024	28.94	29.16	28.69	28.71
3438	NYSE	HPQ	Tue, Jan 30, 2024	29.20	29.35	29.09	29.15
3437	NYSE	HPQ	Mon, Jan 29, 2024	30.00	30.01	29.14	29.24
3436	NYSE	HPQ	Fri, Jan 26, 2024	29.64	30.16	29.64	30.00
3435	NYSE	HPQ	Thu, Jan 25, 2024	29.66	30.01	29.50	29.71
3434	NYSE	HPQ	Wed, Jan 24, 2024	29.77	29.92	29.54	29.56
3433	NYSE	HPQ	Tue, Jan 23, 2024	29.17	29.66	29.12	29.57
3432	NYSE	HPQ	Mon, Jan 22, 2024	29.30	29.56	29.14	29.18
3431	NYSE	HPQ	Fri, Jan 19, 2024	28.74	29.34	28.40	29.12
3430	NYSE	HPQ	Thu, Jan 18, 2024	28.91	28.91	28.45	28.65
3429	NYSE	HPQ	Wed, Jan 17, 2024	28.81	28.92	28.45	28.65
3428	NYSE	HPQ	Tue, Jan 16, 2024	29.50	29.56	29.01	29.09
3427	NYSE	HPQ	Fri, Jan 12, 2024	30.04	30.18	29.71	29.81
3426	NYSE	HPQ	Thu, Jan 11, 2024	30.46	30.60	29.82	30.00
3425	NYSE	HPQ	Wed, Jan 10, 2024	30.16	30.41	30.10	30.34
3424	NYSE	HPQ	Tue, Jan 9, 2024	30.70	30.82	30.14	30.16
3423	NYSE	HPQ	Mon, Jan 8, 2024	30.14	31.09	30.08	31.00
3422	NYSE	HPQ	Fri, Jan 5, 2024	29.60	30.22	29.54	29.95
3421	NYSE	HPQ	Thu, Jan 4, 2024	29.82	30.13	29.65	29.68
3420	NYSE	HPQ	Wed, Jan 3, 2024	29.66	30.10	29.48	29.90
3419	NYSE	HPQ	Tue, Jan 2, 2024	29.82	30.07	29.66	29.83
3418	NYSE	HPQ	Fri, Dec 29, 2023	30.17	30.33	30.02	30.09
3417	NYSE	HPQ	Thu, Dec 28, 2023	30.15	30.24	29.95	30.18
3416	NYSE	HPQ	Wed, Dec 27, 2023	30.40	30.52	30.21	30.24
3415	NYSE	HPQ	Tue, Dec 26, 2023	30.14	30.55	30.06	30.41
3414	NYSE	HPQ	Fri, Dec 22, 2023	30.22	30.48	30.07	30.18
3413	NYSE	HPQ	Thu, Dec 21, 2023	30.08	30.22	29.91	30.14
3412	NYSE	HPQ	Wed, Dec 20, 2023	30.17	30.37	29.79	29.79
3411	NYSE	HPQ	Tue, Dec 19, 2023	30.46	30.68	30.22	30.28
3410	NYSE	HPQ	Mon, Dec 18, 2023	30.68	30.81	30.26	30.26
3409	NYSE	HPQ	Fri, Dec 15, 2023	30.93	30.95	30.34	30.78
3408	NYSE	HPQ	Thu, Dec 14, 2023	30.47	31.17	30.47	30.93
3407	NYSE	HPQ	Wed, Dec 13, 2023	30.23	30.34	29.78	30.15
3406	NYSE	HPQ	Tue, Dec 12, 2023	30.22	30.48	30.15	30.23
3405	NYSE	HPQ	Mon, Dec 11, 2023	29.90	30.56	29.80	30.09
3404	NYSE	HPQ	Fri, Dec 8, 2023	29.40	29.59	29.31	29.46
3403	NYSE	HPQ	Thu, Dec 7, 2023	28.71	29.52	28.71	29.41
3402	NYSE	HPQ	Wed, Dec 6, 2023	29.09	29.14	28.45	28.49
3401	NYSE	HPQ	Tue, Dec 5, 2023	28.92	29.16	28.80	28.86
3400	NYSE	HPQ	Mon, Dec 4, 2023	29.24	29.47	28.94	29.04
3399	NYSE	HPQ	Fri, Dec 1, 2023	29.11	29.58	28.55	29.50
3398	NYSE	HPQ	Thu, Nov 30, 2023	29.32	29.38	29.02	29.34
3397	NYSE	HPQ	Wed, Nov 29, 2023	28.90	29.31	28.86	29.07
3396	NYSE	HPQ	Tue, Nov 28, 2023	28.44	28.68	28.32	28.64
3395	NYSE	HPQ	Mon, Nov 27, 2023	28.41	28.67	28.26	28.52
3394	NYSE	HPQ	Fri, Nov 24, 2023	28.54	28.83	28.44	28.64
3393	NYSE	HPQ	Wed, Nov 22, 2023	28.46	29.29	27.89	28.66
3392	NYSE	HPQ	Tue, Nov 21, 2023	28.06	28.11	27.66	27.87
3391	NYSE	HPQ	Mon, Nov 20, 2023	28.08	28.25	27.86	27.99
3390	NYSE	HPQ	Fri, Nov 17, 2023	28.35	28.39	28.10	28.31
3389	NYSE	HPQ	Thu, Nov 16, 2023	28.47	28.59	27.93	28.21
3388	NYSE	HPQ	Wed, Nov 15, 2023	28.29	28.86	28.26	28.47
3387	NYSE	HPQ	Tue, Nov 14, 2023	28.24	28.52	28.16	28.28
3386	NYSE	HPQ	Mon, Nov 13, 2023	27.76	27.99	27.62	27.78
3385	NYSE	HPQ	Fri, Nov 10, 2023	27.17	27.62	27.03	27.62
3384	NYSE	HPQ	Thu, Nov 9, 2023	27.31	27.38	27.01	27.02
3383	NYSE	HPQ	Wed, Nov 8, 2023	27.37	27.48	27.09	27.21
3382	NYSE	HPQ	Tue, Nov 7, 2023	27.43	27.68	27.23	27.33
3381	NYSE	HPQ	Mon, Nov 6, 2023	27.50	27.57	27.25	27.33
3380	NYSE	HPQ	Fri, Nov 3, 2023	26.99	27.54	26.96	27.42
3379	NYSE	HPQ	Thu, Nov 2, 2023	26.84	27.00	26.67	26.84
3378	NYSE	HPQ	Wed, Nov 1, 2023	26.41	26.59	26.22	26.48
3377	NYSE	HPQ	Tue, Oct 31, 2023	26.01	26.40	25.96	26.33
3376	NYSE	HPQ	Mon, Oct 30, 2023	26.00	26.33	25.90	26.16
3375	NYSE	HPQ	Fri, Oct 27, 2023	26.26	26.29	25.67	25.84
3374	NYSE	HPQ	Thu, Oct 26, 2023	26.00	26.35	25.87	26.17
3373	NYSE	HPQ	Wed, Oct 25, 2023	26.00	26.26	25.90	26.03
3372	NYSE	HPQ	Tue, Oct 24, 2023	26.07	26.25	25.93	26.16
3371	NYSE	HPQ	Mon, Oct 23, 2023	25.94	26.21	25.69	25.88
3370	NYSE	HPQ	Fri, Oct 20, 2023	26.46	26.55	26.00	26.01
3369	NYSE	HPQ	Thu, Oct 19, 2023	27.00	27.10	26.35	26.45
3368	NYSE	HPQ	Wed, Oct 18, 2023	26.88	27.24	26.82	27.04
3367	NYSE	HPQ	Tue, Oct 17, 2023	26.71	27.24	26.67	27.10
3366	NYSE	HPQ	Mon, Oct 16, 2023	26.70	27.00	26.65	26.88
3365	NYSE	HPQ	Fri, Oct 13, 2023	26.72	26.79	26.40	26.50
3364	NYSE	HPQ	Thu, Oct 12, 2023	26.83	26.88	26.58	26.75
3363	NYSE	HPQ	Wed, Oct 11, 2023	26.60	27.05	26.47	26.83
3362	NYSE	HPQ	Tue, Oct 10, 2023	26.28	26.60	26.21	26.43
3361	NYSE	HPQ	Mon, Oct 9, 2023	25.86	26.23	25.59	26.08
3360	NYSE	HPQ	Fri, Oct 6, 2023	26.09	26.18	25.74	25.90
3359	NYSE	HPQ	Thu, Oct 5, 2023	25.86	26.38	25.86	26.23
3358	NYSE	HPQ	Wed, Oct 4, 2023	26.22	26.22	25.83	26.04
3357	NYSE	HPQ	Tue, Oct 3, 2023	26.14	26.61	26.03	26.13
3356	NYSE	HPQ	Mon, Oct 2, 2023	25.64	26.04	25.56	25.67
3355	NYSE	HPQ	Fri, Sep 29, 2023	25.74	26.17	25.67	25.70
3354	NYSE	HPQ	Thu, Sep 28, 2023	25.30	25.83	25.22	25.57
3353	NYSE	HPQ	Wed, Sep 27, 2023	25.85	25.98	25.57	25.64
3352	NYSE	HPQ	Tue, Sep 26, 2023	26.12	26.21	25.70	25.72
3351	NYSE	HPQ	Mon, Sep 25, 2023	26.18	26.92	26.10	26.30
3350	NYSE	HPQ	Fri, Sep 22, 2023	26.92	27.06	26.75	26.77
3349	NYSE	HPQ	Thu, Sep 21, 2023	27.06	27.24	26.78	26.80
3348	NYSE	HPQ	Wed, Sep 20, 2023	27.70	27.74	27.05	27.06
3347	NYSE	HPQ	Tue, Sep 19, 2023	27.35	27.66	27.29	27.57
3346	NYSE	HPQ	Mon, Sep 18, 2023	27.26	27.48	27.12	27.32
3345	NYSE	HPQ	Fri, Sep 15, 2023	27.88	27.88	27.10	27.34
3344	NYSE	HPQ	Thu, Sep 14, 2023	26.88	27.88	26.80	27.82
3343	NYSE	HPQ	Wed, Sep 13, 2023	28.92	29.08	28.32	28.33
3342	NYSE	HPQ	Tue, Sep 12, 2023	29.13	29.46	28.92	28.94
3341	NYSE	HPQ	Mon, Sep 11, 2023	29.70	29.91	29.53	29.30
3340	NYSE	HPQ	Fri, Sep 8, 2023	29.40	29.77	29.33	29.45
3339	NYSE	HPQ	Thu, Sep 7, 2023	29.79	30.02	29.25	29.32
3338	NYSE	HPQ	Wed, Sep 6, 2023	29.96	30.31	29.84	30.13
3337	NYSE	HPQ	Tue, Sep 5, 2023	30.17	30.38	29.88	30.14
3336	NYSE	HPQ	Fri, Sep 1, 2023	29.95	30.67	29.84	30.37
3335	NYSE	HPQ	Thu, Aug 31, 2023	29.30	29.82	29.17	29.71
3334	NYSE	HPQ	Wed, Aug 30, 2023	29.02	29.36	27.85	29.29
3333	NYSE	HPQ	Tue, Aug 29, 2023	31.36	31.86	31.26	31.37
3332	NYSE	HPQ	Mon, Aug 28, 2023	30.94	31.49	30.92	31.33
3331	NYSE	HPQ	Fri, Aug 25, 2023	31.08	31.08	30.36	30.84
3330	NYSE	HPQ	Thu, Aug 24, 2023	31.28	31.37	30.72	30.75
3329	NYSE	HPQ	Wed, Aug 23, 2023	31.22	31.37	30.90	31.15
3328	NYSE	HPQ	Tue, Aug 22, 2023	31.44	31.53	30.67	31.02
3327	NYSE	HPQ	Mon, Aug 21, 2023	31.07	31.35	31.04	31.29
3326	NYSE	HPQ	Fri, Aug 18, 2023	30.83	31.22	30.67	31.06
3325	NYSE	HPQ	Thu, Aug 17, 2023	31.40	31.47	30.87	30.96
3324	NYSE	HPQ	Wed, Aug 16, 2023	31.72	31.82	31.22	31.30
3323	NYSE	HPQ	Tue, Aug 15, 2023	31.82	32.14	31.72	31.84
3322	NYSE	HPQ	Mon, Aug 14, 2023	32.74	32.75	31.94	32.07
3321	NYSE	HPQ	Fri, Aug 11, 2023	32.86	33.23	32.75	32.77
3320	NYSE	HPQ	Thu, Aug 10, 2023	33.06	33.25	32.71	32.97
3319	NYSE	HPQ	Wed, Aug 9, 2023	32.98	33.13	32.75	32.81
3318	NYSE	HPQ	Tue, Aug 8, 2023	32.69	33.10	32.42	33.07
3317	NYSE	HPQ	Mon, Aug 7, 2023	32.65	33.03	32.61	32.75
3316	NYSE	HPQ	Fri, Aug 4, 2023	32.75	32.88	32.41	32.43
3315	NYSE	HPQ	Thu, Aug 3, 2023	32.28	32.89	32.15	32.70
3314	NYSE	HPQ	Wed, Aug 2, 2023	32.67	32.86	32.47	32.50
3313	NYSE	HPQ	Tue, Aug 1, 2023	32.57	33.05	32.55	32.95
3312	NYSE	HPQ	Mon, Jul 31, 2023	32.74	33.01	32.67	32.83
3311	NYSE	HPQ	Fri, Jul 28, 2023	33.19	33.24	32.56	32.63
3310	NYSE	HPQ	Thu, Jul 27, 2023	33.39	33.50	32.79	32.88
3309	NYSE	HPQ	Wed, Jul 26, 2023	32.90	33.23	32.86	33.04
3308	NYSE	HPQ	Tue, Jul 25, 2023	32.56	33.27	32.52	33.10
3307	NYSE	HPQ	Mon, Jul 24, 2023	32.37	32.70	32.25	32.43
3306	NYSE	HPQ	Fri, Jul 21, 2023	32.63	32.71	32.23	32.24
3305	NYSE	HPQ	Thu, Jul 20, 2023	32.76	32.83	32.24	32.56
3304	NYSE	HPQ	Wed, Jul 19, 2023	33.05	33.25	32.92	32.93
3303	NYSE	HPQ	Tue, Jul 18, 2023	32.79	32.90	32.46	32.78
3302	NYSE	HPQ	Mon, Jul 17, 2023	32.67	32.94	32.49	32.82
3301	NYSE	HPQ	Fri, Jul 14, 2023	33.40	33.41	32.70	32.79
3300	NYSE	HPQ	Thu, Jul 13, 2023	33.09	33.59	33.09	33.56
3299	NYSE	HPQ	Wed, Jul 12, 2023	33.78	33.90	32.89	32.90
3298	NYSE	HPQ	Tue, Jul 11, 2023	32.47	33.75	32.29	33.45
3297	NYSE	HPQ	Mon, Jul 10, 2023	31.13	31.54	31.03	31.54
3296	NYSE	HPQ	Fri, Jul 7, 2023	30.99	31.41	30.95	31.13
3295	NYSE	HPQ	Thu, Jul 6, 2023	30.31	30.91	30.24	30.90
3294	NYSE	HPQ	Wed, Jul 5, 2023	30.52	30.71	30.41	30.68
3293	NYSE	HPQ	Mon, Jul 3, 2023	30.70	30.87	30.57	30.75
3292	NYSE	HPQ	Fri, Jun 30, 2023	30.50	30.78	30.44	30.71
3291	NYSE	HPQ	Thu, Jun 29, 2023	30.00	30.45	29.94	30.32
3290	NYSE	HPQ	Wed, Jun 28, 2023	29.69	29.96	29.57	29.94
3289	NYSE	HPQ	Tue, Jun 27, 2023	29.80	29.96	29.54	29.84
3288	NYSE	HPQ	Mon, Jun 26, 2023	29.78	29.92	29.70	29.77
3287	NYSE	HPQ	Fri, Jun 23, 2023	29.46	29.77	29.32	29.61
3286	NYSE	HPQ	Thu, Jun 22, 2023	29.79	29.97	29.39	29.80
3285	NYSE	HPQ	Wed, Jun 21, 2023	29.99	30.12	29.65	29.85
3284	NYSE	HPQ	Tue, Jun 20, 2023	30.81	30.88	30.10	30.16
3283	NYSE	HPQ	Fri, Jun 16, 2023	31.21	31.27	30.77	31.00
3282	NYSE	HPQ	Thu, Jun 15, 2023	30.95	31.38	30.81	31.10
3281	NYSE	HPQ	Wed, Jun 14, 2023	30.91	31.11	30.76	30.95
3280	NYSE	HPQ	Tue, Jun 13, 2023	30.34	30.95	30.34	30.89
3279	NYSE	HPQ	Mon, Jun 12, 2023	29.95	30.54	29.89	30.18
3278	NYSE	HPQ	Fri, Jun 9, 2023	30.23	30.45	29.74	29.80
3277	NYSE	HPQ	Thu, Jun 8, 2023	30.03	30.20	29.56	30.04
3276	NYSE	HPQ	Wed, Jun 7, 2023	29.61	30.05	29.49	29.93
3275	NYSE	HPQ	Tue, Jun 6, 2023	29.12	29.91	29.06	29.65
3274	NYSE	HPQ	Mon, Jun 5, 2023	30.46	30.42	29.26	30.55
3273	NYSE	HPQ	Fri, Jun 2, 2023	29.52	30.79	29.52	30.55
3272	NYSE	HPQ	Thu, Jun 1, 2023	29.27	29.95	28.81	29.42
3271	NYSE	HPQ	Wed, May 31, 2023	29.77	30.27	28.73	29.06
3270	NYSE	HPQ	Tue, May 30, 2023	31.62	31.71	30.86	30.93
3269	NYSE	HPQ	Fri, May 26, 2023	31.00	31.40	30.87	31.30
3268	NYSE	HPQ	Thu, May 25, 2023	30.52	30.96	30.34	30.90
3267	NYSE	HPQ	Wed, May 24, 2023	30.42	30.42	29.83	30.00
3266	NYSE	HPQ	Tue, May 23, 2023	30.49	30.83	30.41	30.56
3265	NYSE	HPQ	Mon, May 22, 2023	30.49	30.80	30.29	30.71
3264	NYSE	HPQ	Fri, May 19, 2023	30.96	30.98	30.45	30.54
3263	NYSE	HPQ	Thu, May 18, 2023	30.25	30.77	30.10	30.74
3262	NYSE	HPQ	Wed, May 17, 2023	30.00	30.43	29.76	30.27
3261	NYSE	HPQ	Tue, May 16, 2023	29.67	30.01	29.53	29.66
3260	NYSE	HPQ	Mon, May 15, 2023	28.87	29.59	28.80	29.57
3259	NYSE	HPQ	Fri, May 12, 2023	29.35	29.35	28.53	28.90
3258	NYSE	HPQ	Thu, May 11, 2023	29.68	29.78	29.17	29.39
3257	NYSE	HPQ	Wed, May 10, 2023	30.60	30.68	29.50	29.86
3256	NYSE	HPQ	Tue, May 9, 2023	30.08	30.40	30.00	30.29
3255	NYSE	HPQ	Mon, May 8, 2023	30.25	30.34	29.94	30.19
3254	NYSE	HPQ	Fri, May 5, 2023	29.75	30.22	29.66	30.13
3253	NYSE	HPQ	Thu, May 4, 2023	29.64	29.76	29.27	29.40
3252	NYSE	HPQ	Wed, May 3, 2023	30.21	30.47	29.86	29.86
3251	NYSE	HPQ	Tue, May 2, 2023	30.37	30.48	29.52	30.12
3250	NYSE	HPQ	Mon, May 1, 2023	29.86	30.24	29.81	29.96
3249	NYSE	HPQ	Fri, Apr 28, 2023	29.79	30.07	29.51	29.71
3248	NYSE	HPQ	Thu, Apr 27, 2023	29.01	29.73	29.01	29.72
3247	NYSE	HPQ	Wed, Apr 26, 2023	29.08	29.21	28.72	28.96
3246	NYSE	HPQ	Tue, Apr 25, 2023	29.30	29.61	29.19	29.26
3245	NYSE	HPQ	Mon, Apr 24, 2023	29.44	29.72	29.25	29.47
3244	NYSE	HPQ	Fri, Apr 21, 2023	29.58	29.69	29.16	29.48
3243	NYSE	HPQ	Thu, Apr 20, 2023	29.79	30.06	29.52	29.63
3242	NYSE	HPQ	Wed, Apr 19, 2023	30.53	30.76	30.02	30.21
3241	NYSE	HPQ	Tue, Apr 18, 2023	31.09	31.47	31.00	31.22
3240	NYSE	HPQ	Mon, Apr 17, 2023	30.70	31.13	30.47	30.93
3239	NYSE	HPQ	Fri, Apr 14, 2023	29.87	30.63	29.68	29.82
3238	NYSE	HPQ	Thu, Apr 13, 2023	29.75	30.03	29.42	29.90
3237	NYSE	HPQ	Wed, Apr 12, 2023	30.15	30.15	29.57	29.66
3236	NYSE	HPQ	Tue, Apr 11, 2023	30.00	30.30	29.84	29.94
3235	NYSE	HPQ	Mon, Apr 10, 2023	29.17	29.75	29.12	29.74
3234	NYSE	HPQ	Thu, Apr 6, 2023	29.34	29.53	29.18	29.29
3233	NYSE	HPQ	Wed, Apr 5, 2023	29.36	29.71	29.19	29.41
3232	NYSE	HPQ	Tue, Apr 4, 2023	29.94	30.08	29.40	29.55
3231	NYSE	HPQ	Mon, Apr 3, 2023	29.34	29.97	29.27	29.89
3230	NYSE	HPQ	Fri, Mar 31, 2023	28.95	29.39	28.95	29.35
3229	NYSE	HPQ	Thu, Mar 30, 2023	28.63	28.95	28.54	28.90
3228	NYSE	HPQ	Wed, Mar 29, 2023	28.05	28.34	27.97	28.31
3227	NYSE	HPQ	Tue, Mar 28, 2023	27.77	27.80	27.42	27.63
3226	NYSE	HPQ	Mon, Mar 27, 2023	27.97	28.09	27.75	27.89
3225	NYSE	HPQ	Fri, Mar 24, 2023	27.56	27.76	27.24	27.72
3224	NYSE	HPQ	Thu, Mar 23, 2023	27.87	28.21	27.48	27.72
3223	NYSE	HPQ	Wed, Mar 22, 2023	28.60	28.66	27.83	27.85
3222	NYSE	HPQ	Tue, Mar 21, 2023	28.53	28.79	28.29	28.61
3221	NYSE	HPQ	Mon, Mar 20, 2023	28.18	28.66	28.04	28.19
3220	NYSE	HPQ	Fri, Mar 17, 2023	28.25	28.42	27.80	28.04
3219	NYSE	HPQ	Thu, Mar 16, 2023	27.60	28.40	27.51	28.31
3218	NYSE	HPQ	Wed, Mar 15, 2023	27.26	28.02	27.25	27.96
3217	NYSE	HPQ	Tue, Mar 14, 2023	27.87	28.28	27.58	27.81
3216	NYSE	HPQ	Mon, Mar 13, 2023	27.11	27.60	26.93	27.34
3215	NYSE	HPQ	Fri, Mar 10, 2023	27.83	27.84	27.05	27.45
3214	NYSE	HPQ	Thu, Mar 9, 2023	28.30	28.52	27.87	27.89
3213	NYSE	HPQ	Wed, Mar 8, 2023	27.80	28.28	27.60	28.27
3212	NYSE	HPQ	Tue, Mar 7, 2023	28.30	28.35	27.48	27.66
3211	NYSE	HPQ	Mon, Mar 6, 2023	28.87	29.09	28.50	28.31
3210	NYSE	HPQ	Fri, Mar 3, 2023	28.85	28.99	28.57	28.61
3209	NYSE	HPQ	Thu, Mar 2, 2023	28.68	28.89	28.15	28.81
3208	NYSE	HPQ	Wed, Mar 1, 2023	29.96	29.97	28.72	28.86
3207	NYSE	HPQ	Tue, Feb 28, 2023	29.36	30.26	29.22	29.52
3206	NYSE	HPQ	Mon, Feb 27, 2023	29.57	29.63	29.24	29.39
3205	NYSE	HPQ	Fri, Feb 24, 2023	29.10	29.38	28.94	29.22
3204	NYSE	HPQ	Thu, Feb 23, 2023	29.50	29.68	28.96	29.55
3203	NYSE	HPQ	Wed, Feb 22, 2023	29.03	29.39	28.92	29.08
3202	NYSE	HPQ	Tue, Feb 21, 2023	29.63	29.73	28.97	29.00
3201	NYSE	HPQ	Fri, Feb 17, 2023	30.08	30.24	29.74	30.16
3200	NYSE	HPQ	Thu, Feb 16, 2023	30.22	30.57	30.10	30.27
3199	NYSE	HPQ	Wed, Feb 15, 2023	30.07	30.55	30.05	30.53
3198	NYSE	HPQ	Tue, Feb 14, 2023	30.33	30.45	30.02	30.40
3197	NYSE	HPQ	Mon, Feb 13, 2023	29.86	30.35	29.80	30.34
3196	NYSE	HPQ	Fri, Feb 10, 2023	29.51	30.22	29.51	29.97
3195	NYSE	HPQ	Thu, Feb 9, 2023	30.00	30.15	29.43	29.66
3194	NYSE	HPQ	Wed, Feb 8, 2023	29.79	29.98	29.58	29.61
3193	NYSE	HPQ	Tue, Feb 7, 2023	29.66	30.06	29.34	30.00
3192	NYSE	HPQ	Mon, Feb 6, 2023	30.22	30.32	29.54	29.77
3191	NYSE	HPQ	Fri, Feb 3, 2023	30.36	30.91	30.33	30.51
3190	NYSE	HPQ	Thu, Feb 2, 2023	30.09	31.02	30.00	30.79
3189	NYSE	HPQ	Wed, Feb 1, 2023	29.04	29.93	28.90	29.87
3188	NYSE	HPQ	Tue, Jan 31, 2023	28.76	29.14	28.60	29.14
3187	NYSE	HPQ	Mon, Jan 30, 2023	28.90	29.13	28.78	28.82
3186	NYSE	HPQ	Fri, Jan 27, 2023	28.70	29.54	28.63	29.23
3185	NYSE	HPQ	Thu, Jan 26, 2023	28.98	29.01	28.41	29.01
3184	NYSE	HPQ	Wed, Jan 25, 2023	28.00	28.84	27.90	28.69
3183	NYSE	HPQ	Tue, Jan 24, 2023	28.50	28.61	28.27	28.40
3182	NYSE	HPQ	Mon, Jan 23, 2023	28.05	28.79	28.05	28.60
3181	NYSE	HPQ	Fri, Jan 20, 2023	27.02	27.94	26.88	27.91
3180	NYSE	HPQ	Thu, Jan 19, 2023	27.24	27.31	26.76	26.96
3179	NYSE	HPQ	Wed, Jan 18, 2023	27.66	28.03	27.46	27.53
3178	NYSE	HPQ	Tue, Jan 17, 2023	27.86	27.91	27.31	27.59
3177	NYSE	HPQ	Fri, Jan 13, 2023	28.30	28.31	27.62	27.91
3176	NYSE	HPQ	Thu, Jan 12, 2023	28.92	28.96	28.42	28.55
3175	NYSE	HPQ	Wed, Jan 11, 2023	29.06	29.09	28.54	28.83
3174	NYSE	HPQ	Tue, Jan 10, 2023	28.62	29.10	28.52	29.09
3173	NYSE	HPQ	Mon, Jan 9, 2023	28.63	29.18	28.48	28.64
3172	NYSE	HPQ	Fri, Jan 6, 2023	27.52	28.57	27.32	28.36
3171	NYSE	HPQ	Thu, Jan 5, 2023	27.04	27.42	26.86	27.21
3170	NYSE	HPQ	Wed, Jan 4, 2023	27.26	27.69	26.93	27.22
3169	NYSE	HPQ	Tue, Jan 3, 2023	27.00	27.25	26.58	26.75
3168	NYSE	HPQ	Fri, Dec 30, 2022	26.73	26.89	26.52	26.87
3167	NYSE	HPQ	Thu, Dec 29, 2022	26.86	27.30	26.85	27.04
3166	NYSE	HPQ	Wed, Dec 28, 2022	27.07	27.23	26.42	26.54
3165	NYSE	HPQ	Tue, Dec 27, 2022	26.77	27.17	26.61	27.07
3164	NYSE	HPQ	Fri, Dec 23, 2022	26.66	26.80	26.36	26.76
3163	NYSE	HPQ	Thu, Dec 22, 2022	26.26	26.67	26.09	26.66
3162	NYSE	HPQ	Wed, Dec 21, 2022	26.78	27.00	26.65	26.69
3161	NYSE	HPQ	Tue, Dec 20, 2022	26.50	26.81	26.36	26.61
3160	NYSE	HPQ	Mon, Dec 19, 2022	26.76	26.94	26.28	26.56
3159	NYSE	HPQ	Fri, Dec 16, 2022	26.63	26.88	26.41	26.72
3158	NYSE	HPQ	Thu, Dec 15, 2022	27.71	27.87	26.70	26.84
3157	NYSE	HPQ	Wed, Dec 14, 2022	28.59	29.05	28.12	28.36
3156	NYSE	HPQ	Tue, Dec 13, 2022	29.52	29.73	28.71	28.87
3155	NYSE	HPQ	Mon, Dec 12, 2022	28.18	29.04	28.07	28.76
3154	NYSE	HPQ	Fri, Dec 9, 2022	28.39	28.73	28.20	28.21
3153	NYSE	HPQ	Thu, Dec 8, 2022	28.01	28.81	27.91	28.48
3152	NYSE	HPQ	Wed, Dec 7, 2022	28.00	28.25	27.63	27.83
3151	NYSE	HPQ	Tue, Dec 6, 2022	29.17	29.26	28.13	28.31
3150	NYSE	HPQ	Mon, Dec 5, 2022	29.41	29.62	29.13	29.21
3149	NYSE	HPQ	Fri, Dec 2, 2022	29.44	29.80	29.25	29.64
3148	NYSE	HPQ	Thu, Dec 1, 2022	30.11	30.23	29.78	29.86
3147	NYSE	HPQ	Wed, Nov 30, 2022	29.00	30.06	28.72	30.04
3146	NYSE	HPQ	Tue, Nov 29, 2022	29.35	29.61	28.83	28.88
3145	NYSE	HPQ	Mon, Nov 28, 2022	29.75	29.79	29.12	29.21
3144	NYSE	HPQ	Fri, Nov 25, 2022	29.80	30.74	29.71	30.15
3143	NYSE	HPQ	Wed, Nov 23, 2022	29.12	30.17	28.31	29.91
3142	NYSE	HPQ	Tue, Nov 22, 2022	29.23	29.42	28.64	29.38
3141	NYSE	HPQ	Mon, Nov 21, 2022	29.16	29.30	28.68	29.16
3140	NYSE	HPQ	Fri, Nov 18, 2022	29.05	29.62	28.89	29.48
3139	NYSE	HPQ	Thu, Nov 17, 2022	28.86	29.46	28.31	29.43
3138	NYSE	HPQ	Wed, Nov 16, 2022	30.20	30.27	28.99	29.29
3137	NYSE	HPQ	Tue, Nov 15, 2022	30.90	31.09	30.34	30.56
3136	NYSE	HPQ	Mon, Nov 14, 2022	30.17	30.91	30.08	30.43
3135	NYSE	HPQ	Fri, Nov 11, 2022	29.32	30.69	29.29	30.55
3134	NYSE	HPQ	Thu, Nov 10, 2022	28.95	29.30	28.63	29.30
3133	NYSE	HPQ	Wed, Nov 9, 2022	28.50	28.66	27.72	27.80
3132	NYSE	HPQ	Tue, Nov 8, 2022	29.00	29.37	28.69	28.85
3131	NYSE	HPQ	Mon, Nov 7, 2022	28.35	28.92	28.27	28.75
3130	NYSE	HPQ	Fri, Nov 4, 2022	27.37	28.31	27.22	28.29
3129	NYSE	HPQ	Thu, Nov 3, 2022	26.70	26.91	26.20	26.66
3128	NYSE	HPQ	Wed, Nov 2, 2022	27.78	28.07	26.98	26.98
3127	NYSE	HPQ	Tue, Nov 1, 2022	27.94	28.07	27.37	27.85
3126	NYSE	HPQ	Mon, Oct 31, 2022	27.79	27.89	27.53	27.62
3125	NYSE	HPQ	Fri, Oct 28, 2022	27.28	28.12	27.28	28.05
3124	NYSE	HPQ	Thu, Oct 27, 2022	27.76	27.91	27.11	27.22
3123	NYSE	HPQ	Wed, Oct 26, 2022	27.13	28.11	27.04	27.48
3122	NYSE	HPQ	Tue, Oct 25, 2022	26.91	27.60	26.85	27.58
3121	NYSE	HPQ	Mon, Oct 24, 2022	27.00	27.25	26.74	27.06
3120	NYSE	HPQ	Fri, Oct 21, 2022	25.72	26.84	25.57	26.79
3119	NYSE	HPQ	Thu, Oct 20, 2022	25.63	26.34	25.49	25.57
3118	NYSE	HPQ	Wed, Oct 19, 2022	25.26	25.75	25.25	25.49
3117	NYSE	HPQ	Tue, Oct 18, 2022	26.33	26.50	25.21	25.55
3116	NYSE	HPQ	Mon, Oct 17, 2022	25.87	26.30	25.40	25.69
3115	NYSE	HPQ	Fri, Oct 14, 2022	26.11	26.35	25.40	25.44
3114	NYSE	HPQ	Thu, Oct 13, 2022	24.19	26.33	24.08	26.02
3113	NYSE	HPQ	Wed, Oct 12, 2022	24.86	25.02	24.62	24.69
3112	NYSE	HPQ	Tue, Oct 11, 2022	25.01	25.33	24.60	24.78
3111	NYSE	HPQ	Mon, Oct 10, 2022	25.28	25.46	24.60	24.99
3110	NYSE	HPQ	Fri, Oct 7, 2022	25.77	25.85	24.90	25.04
3109	NYSE	HPQ	Thu, Oct 6, 2022	26.58	27.04	26.45	26.48
3108	NYSE	HPQ	Wed, Oct 5, 2022	26.17	26.95	26.12	26.78
3107	NYSE	HPQ	Tue, Oct 4, 2022	26.38	26.86	26.30	26.64
3106	NYSE	HPQ	Mon, Oct 3, 2022	25.34	26.11	25.09	25.89
3105	NYSE	HPQ	Fri, Sep 30, 2022	25.01	25.68	24.87	24.92
3104	NYSE	HPQ	Thu, Sep 29, 2022	25.16	25.16	24.74	25.04
3103	NYSE	HPQ	Wed, Sep 28, 2022	24.89	25.69	24.86	25.61
3102	NYSE	HPQ	Tue, Sep 27, 2022	25.38	25.57	24.84	24.98
3101	NYSE	HPQ	Mon, Sep 26, 2022	25.07	25.50	24.81	24.96
3100	NYSE	HPQ	Fri, Sep 23, 2022	25.29	25.47	24.92	25.35
3099	NYSE	HPQ	Thu, Sep 22, 2022	25.96	26.23	25.69	25.71
3098	NYSE	HPQ	Wed, Sep 21, 2022	26.62	26.94	26.00	26.00
3097	NYSE	HPQ	Tue, Sep 20, 2022	26.53	26.62	26.09	26.45
3096	NYSE	HPQ	Mon, Sep 19, 2022	26.98	27.32	26.59	26.95
3095	NYSE	HPQ	Fri, Sep 16, 2022	26.75	27.37	26.52	27.23
3094	NYSE	HPQ	Thu, Sep 15, 2022	26.87	27.41	26.62	26.94
3093	NYSE	HPQ	Wed, Sep 14, 2022	27.07	27.31	26.73	27.04
3092	NYSE	HPQ	Tue, Sep 13, 2022	27.39	27.70	26.81	26.96
3091	NYSE	HPQ	Mon, Sep 12, 2022	28.45	28.90	28.41	28.26
3090	NYSE	HPQ	Fri, Sep 9, 2022	27.72	28.36	27.70	28.26
3089	NYSE	HPQ	Thu, Sep 8, 2022	27.21	27.62	26.94	27.50
3088	NYSE	HPQ	Wed, Sep 7, 2022	27.21	27.60	26.87	27.47
3087	NYSE	HPQ	Tue, Sep 6, 2022	27.61	27.92	27.15	27.33
3086	NYSE	HPQ	Fri, Sep 2, 2022	28.58	28.67	27.53	27.64
3085	NYSE	HPQ	Thu, Sep 1, 2022	28.26	28.51	27.56	28.17
3084	NYSE	HPQ	Wed, Aug 31, 2022	29.50	30.22	28.67	28.71
3083	NYSE	HPQ	Tue, Aug 30, 2022	31.77	31.82	30.95	31.10
3082	NYSE	HPQ	Mon, Aug 29, 2022	31.05	31.99	31.03	31.53
3081	NYSE	HPQ	Fri, Aug 26, 2022	33.41	33.58	31.37	31.39
3080	NYSE	HPQ	Thu, Aug 25, 2022	33.52	34.52	33.47	34.47
3079	NYSE	HPQ	Wed, Aug 24, 2022	33.20	33.46	32.92	33.22
3078	NYSE	HPQ	Tue, Aug 23, 2022	33.40	33.98	33.34	33.40
3077	NYSE	HPQ	Mon, Aug 22, 2022	33.72	33.81	33.29	33.41
3076	NYSE	HPQ	Fri, Aug 19, 2022	34.55	34.63	33.66	34.23
3075	NYSE	HPQ	Thu, Aug 18, 2022	34.63	35.32	34.28	35.23
3074	NYSE	HPQ	Wed, Aug 17, 2022	34.38	34.67	34.02	34.31
3073	NYSE	HPQ	Tue, Aug 16, 2022	34.30	34.83	34.23	34.50
3072	NYSE	HPQ	Mon, Aug 15, 2022	34.37	34.74	34.14	34.40
3071	NYSE	HPQ	Fri, Aug 12, 2022	34.41	34.68	34.05	34.65
3070	NYSE	HPQ	Thu, Aug 11, 2022	33.83	34.78	33.83	34.22
3069	NYSE	HPQ	Wed, Aug 10, 2022	33.11	34.34	33.05	33.98
3068	NYSE	HPQ	Tue, Aug 9, 2022	33.18	33.24	32.05	32.49
3067	NYSE	HPQ	Mon, Aug 8, 2022	33.80	34.05	33.35	33.45
3066	NYSE	HPQ	Fri, Aug 5, 2022	32.76	33.99	32.72	33.58
3065	NYSE	HPQ	Thu, Aug 4, 2022	32.88	33.28	32.61	33.26
3064	NYSE	HPQ	Wed, Aug 3, 2022	33.12	33.27	32.30	32.96
3063	NYSE	HPQ	Tue, Aug 2, 2022	33.31	33.31	32.44	32.74
3062	NYSE	HPQ	Mon, Aug 1, 2022	33.05	33.83	33.01	33.67
3061	NYSE	HPQ	Fri, Jul 29, 2022	33.00	33.42	32.51	33.39
3060	NYSE	HPQ	Thu, Jul 28, 2022	32.67	33.22	32.30	32.89
3059	NYSE	HPQ	Wed, Jul 27, 2022	32.19	32.83	31.85	32.62
3058	NYSE	HPQ	Tue, Jul 26, 2022	32.53	32.65	31.88	31.95
3057	NYSE	HPQ	Mon, Jul 25, 2022	32.64	32.73	32.20	32.60
3056	NYSE	HPQ	Fri, Jul 22, 2022	33.20	33.57	32.31	32.47
3055	NYSE	HPQ	Thu, Jul 21, 2022	32.82	33.52	32.54	33.46
3054	NYSE	HPQ	Wed, Jul 20, 2022	32.90	33.47	32.57	32.94
3053	NYSE	HPQ	Tue, Jul 19, 2022	31.96	32.89	31.93	32.83
3052	NYSE	HPQ	Mon, Jul 18, 2022	31.99	32.40	31.37	31.50
3051	NYSE	HPQ	Fri, Jul 15, 2022	31.61	31.73	31.32	31.66
3050	NYSE	HPQ	Thu, Jul 14, 2022	30.52	31.28	30.26	31.18
3049	NYSE	HPQ	Wed, Jul 13, 2022	30.76	31.40	30.51	31.06
3048	NYSE	HPQ	Tue, Jul 12, 2022	31.45	31.94	31.06	31.33
3047	NYSE	HPQ	Mon, Jul 11, 2022	31.56	31.83	31.28	31.40
3046	NYSE	HPQ	Fri, Jul 8, 2022	31.92	32.43	31.56	32.11
3045	NYSE	HPQ	Thu, Jul 7, 2022	31.65	32.00	31.46	31.78
3044	NYSE	HPQ	Wed, Jul 6, 2022	31.54	31.70	30.76	31.17
3043	NYSE	HPQ	Tue, Jul 5, 2022	30.91	31.56	30.01	31.54
3042	NYSE	HPQ	Fri, Jul 1, 2022	32.67	32.87	31.48	31.87
3041	NYSE	HPQ	Thu, Jun 30, 2022	32.95	33.40	32.61	32.78
3040	NYSE	HPQ	Wed, Jun 29, 2022	34.34	34.37	33.44	33.61
3039	NYSE	HPQ	Tue, Jun 28, 2022	35.41	35.70	34.18	34.44
3038	NYSE	HPQ	Mon, Jun 27, 2022	35.44	35.75	35.15	35.36
3037	NYSE	HPQ	Fri, Jun 24, 2022	34.26	35.26	34.21	35.23
3036	NYSE	HPQ	Thu, Jun 23, 2022	33.91	34.05	33.42	33.87
3035	NYSE	HPQ	Wed, Jun 22, 2022	33.68	34.12	33.41	33.74
3034	NYSE	HPQ	Tue, Jun 21, 2022	34.46	34.89	34.07	34.29
3033	NYSE	HPQ	Fri, Jun 17, 2022	32.88	33.81	32.63	33.55
3032	NYSE	HPQ	Thu, Jun 16, 2022	33.65	33.67	32.31	32.71
3031	NYSE	HPQ	Wed, Jun 15, 2022	34.26	34.94	33.87	34.41
3030	NYSE	HPQ	Tue, Jun 14, 2022	33.90	34.13	33.36	33.75
3029	NYSE	HPQ	Mon, Jun 13, 2022	34.40	34.68	33.60	33.76
3028	NYSE	HPQ	Fri, Jun 10, 2022	35.89	36.23	35.25	35.28
3027	NYSE	HPQ	Thu, Jun 9, 2022	37.84	38.12	36.66	36.67
3026	NYSE	HPQ	Wed, Jun 8, 2022	39.01	39.01	37.86	37.95
3025	NYSE	HPQ	Tue, Jun 7, 2022	38.88	39.47	38.58	39.36
3024	NYSE	HPQ	Mon, Jun 6, 2022	40.07	40.59	39.29	39.27
3023	NYSE	HPQ	Fri, Jun 3, 2022	39.35	40.28	39.27	39.81
3022	NYSE	HPQ	Thu, Jun 2, 2022	39.91	40.20	39.21	39.89
3021	NYSE	HPQ	Wed, Jun 1, 2022	39.76	40.79	39.05	40.34
3020	NYSE	HPQ	Tue, May 31, 2022	38.69	39.51	38.26	38.84
3019	NYSE	HPQ	Fri, May 27, 2022	38.00	39.14	38.00	38.75
3018	NYSE	HPQ	Thu, May 26, 2022	35.73	36.96	35.52	36.77
3017	NYSE	HPQ	Wed, May 25, 2022	34.53	36.07	34.39	35.57
3016	NYSE	HPQ	Tue, May 24, 2022	34.77	34.87	33.89	34.77
3015	NYSE	HPQ	Mon, May 23, 2022	34.77	35.13	34.17	35.06
3014	NYSE	HPQ	Fri, May 20, 2022	35.76	35.83	33.45	34.65
3013	NYSE	HPQ	Thu, May 19, 2022	36.37	36.63	35.07	35.73
3012	NYSE	HPQ	Wed, May 18, 2022	39.00	39.02	36.71	36.85
3011	NYSE	HPQ	Tue, May 17, 2022	38.38	39.71	38.20	39.62
3010	NYSE	HPQ	Mon, May 16, 2022	36.89	37.86	36.43	37.51
3009	NYSE	HPQ	Fri, May 13, 2022	36.14	37.00	35.97	36.78
3008	NYSE	HPQ	Thu, May 12, 2022	35.58	36.37	35.00	35.84
3007	NYSE	HPQ	Wed, May 11, 2022	37.17	37.73	35.79	35.86
3006	NYSE	HPQ	Tue, May 10, 2022	37.86	38.78	37.42	37.54
3005	NYSE	HPQ	Mon, May 9, 2022	36.16	37.22	36.13	37.01
3004	NYSE	HPQ	Fri, May 6, 2022	37.35	37.65	36.32	37.09
3003	NYSE	HPQ	Thu, May 5, 2022	38.93	39.10	37.51	37.91
3002	NYSE	HPQ	Wed, May 4, 2022	38.12	39.52	37.64	39.39
3001	NYSE	HPQ	Tue, May 3, 2022	36.95	38.16	36.88	37.92
3000	NYSE	HPQ	Mon, May 2, 2022	36.62	37.07	36.01	37.06
2999	NYSE	HPQ	Fri, Apr 29, 2022	37.36	38.21	36.56	36.63
2998	NYSE	HPQ	Thu, Apr 28, 2022	36.97	37.93	36.62	37.58
2997	NYSE	HPQ	Wed, Apr 27, 2022	36.40	37.16	36.09	36.45
2996	NYSE	HPQ	Tue, Apr 26, 2022	36.78	37.25	36.33	36.34
2995	NYSE	HPQ	Mon, Apr 25, 2022	36.60	37.05	36.22	37.00
2994	NYSE	HPQ	Fri, Apr 22, 2022	38.12	38.12	36.75	36.79
2993	NYSE	HPQ	Thu, Apr 21, 2022	39.24	39.51	38.22	38.29
2992	NYSE	HPQ	Wed, Apr 20, 2022	38.99	39.78	38.99	39.38
2991	NYSE	HPQ	Tue, Apr 19, 2022	38.47	38.87	38.24	38.69
2990	NYSE	HPQ	Mon, Apr 18, 2022	37.54	38.68	37.53	38.43
2989	NYSE	HPQ	Thu, Apr 14, 2022	37.95	38.09	37.45	37.47
2988	NYSE	HPQ	Wed, Apr 13, 2022	37.72	38.20	37.69	37.94
2987	NYSE	HPQ	Tue, Apr 12, 2022	38.53	39.54	37.75	37.89
2986	NYSE	HPQ	Mon, Apr 11, 2022	38.44	39.22	38.02	38.19
2985	NYSE	HPQ	Fri, Apr 8, 2022	39.11	40.17	38.28	38.63
2984	NYSE	HPQ	Thu, Apr 7, 2022	39.03	41.47	38.70	40.06
2983	NYSE	HPQ	Wed, Apr 6, 2022	35.55	35.74	34.47	34.91
2982	NYSE	HPQ	Tue, Apr 5, 2022	36.24	36.75	35.83	36.00
2981	NYSE	HPQ	Mon, Apr 4, 2022	35.78	36.68	35.73	36.64
2980	NYSE	HPQ	Fri, Apr 1, 2022	36.13	36.60	35.00	35.60
2979	NYSE	HPQ	Thu, Mar 31, 2022	36.97	37.09	35.81	36.30
2978	NYSE	HPQ	Wed, Mar 30, 2022	39.73	40.37	38.74	38.84
2977	NYSE	HPQ	Tue, Mar 29, 2022	39.17	39.87	38.68	39.72
2976	NYSE	HPQ	Mon, Mar 28, 2022	38.36	39.09	37.59	38.75
2975	NYSE	HPQ	Fri, Mar 25, 2022	38.41	39.84	38.41	39.84
2974	NYSE	HPQ	Thu, Mar 24, 2022	37.85	38.75	37.79	38.53
2973	NYSE	HPQ	Wed, Mar 23, 2022	37.90	38.80	37.72	37.73
2972	NYSE	HPQ	Tue, Mar 22, 2022	37.97	38.53	37.39	38.23
2971	NYSE	HPQ	Mon, Mar 21, 2022	36.90	37.75	36.72	37.54
2970	NYSE	HPQ	Fri, Mar 18, 2022	34.77	37.59	34.16	37.09
2969	NYSE	HPQ	Thu, Mar 17, 2022	35.40	35.43	33.74	34.49
2968	NYSE	HPQ	Wed, Mar 16, 2022	35.27	35.82	34.77	35.81
2967	NYSE	HPQ	Tue, Mar 15, 2022	34.01	35.19	33.86	34.86
2966	NYSE	HPQ	Mon, Mar 14, 2022	35.97	36.56	33.75	34.10
2965	NYSE	HPQ	Fri, Mar 11, 2022	36.21	36.75	35.46	36.29
2964	NYSE	HPQ	Thu, Mar 10, 2022	35.70	36.17	35.09	36.15
2963	NYSE	HPQ	Wed, Mar 9, 2022	36.40	36.60	35.59	36.05
2962	NYSE	HPQ	Tue, Mar 8, 2022	35.55	36.61	35.31	35.63
2961	NYSE	HPQ	Mon, Mar 7, 2022	36.05	36.18	35.12	35.41
2960	NYSE	HPQ	Fri, Mar 4, 2022	36.32	36.51	35.63	36.35
2959	NYSE	HPQ	Thu, Mar 3, 2022	36.33	36.79	36.01	36.62
2958	NYSE	HPQ	Wed, Mar 2, 2022	34.84	36.59	34.79	36.31
2957	NYSE	HPQ	Tue, Mar 1, 2022	34.21	35.30	33.71	34.07
2956	NYSE	HPQ	Mon, Feb 28, 2022	34.29	34.67	33.53	34.36
2955	NYSE	HPQ	Fri, Feb 25, 2022	34.00	34.69	33.23	34.45
2954	NYSE	HPQ	Thu, Feb 24, 2022	33.35	34.58	33.04	34.53
2953	NYSE	HPQ	Wed, Feb 23, 2022	35.52	35.67	34.39	34.54
2952	NYSE	HPQ	Tue, Feb 22, 2022	36.05	36.22	34.62	35.19
2951	NYSE	HPQ	Fri, Feb 18, 2022	36.44	36.77	35.99	36.20
2950	NYSE	HPQ	Thu, Feb 17, 2022	37.43	37.75	36.39	36.42
2949	NYSE	HPQ	Wed, Feb 16, 2022	37.07	38.05	37.07	37.89
2948	NYSE	HPQ	Tue, Feb 15, 2022	36.90	37.40	36.73	37.37
2947	NYSE	HPQ	Mon, Feb 14, 2022	37.26	37.31	36.05	36.51
2946	NYSE	HPQ	Fri, Feb 11, 2022	38.11	38.40	37.12	37.33
2945	NYSE	HPQ	Thu, Feb 10, 2022	38.00	39.07	37.90	38.11
2944	NYSE	HPQ	Wed, Feb 9, 2022	38.17	38.50	37.80	38.40
2943	NYSE	HPQ	Tue, Feb 8, 2022	37.50	38.10	37.25	38.00
2942	NYSE	HPQ	Mon, Feb 7, 2022	37.54	37.74	37.15	37.49
2941	NYSE	HPQ	Fri, Feb 4, 2022	37.49	37.99	37.01	37.60
2940	NYSE	HPQ	Thu, Feb 3, 2022	37.87	38.44	37.67	37.72
2939	NYSE	HPQ	Wed, Feb 2, 2022	37.53	38.23	37.53	38.16
2938	NYSE	HPQ	Tue, Feb 1, 2022	36.86	37.48	36.73	37.46
2937	NYSE	HPQ	Mon, Jan 31, 2022	36.12	36.81	35.92	36.73
2936	NYSE	HPQ	Fri, Jan 28, 2022	35.19	36.33	34.91	36.30
2935	NYSE	HPQ	Thu, Jan 27, 2022	36.00	36.46	34.99	35.21
2934	NYSE	HPQ	Wed, Jan 26, 2022	35.69	36.20	34.84	35.23
2933	NYSE	HPQ	Tue, Jan 25, 2022	34.96	35.39	33.61	34.98
2932	NYSE	HPQ	Mon, Jan 24, 2022	34.30	35.65	34.15	35.62
2931	NYSE	HPQ	Fri, Jan 21, 2022	36.00	36.10	34.79	34.86
2930	NYSE	HPQ	Thu, Jan 20, 2022	36.70	37.24	36.03	36.11
2929	NYSE	HPQ	Wed, Jan 19, 2022	37.78	38.03	36.55	36.60
2928	NYSE	HPQ	Tue, Jan 18, 2022	38.01	38.34	37.54	37.63
2927	NYSE	HPQ	Fri, Jan 14, 2022	38.17	38.52	37.96	38.42
2926	NYSE	HPQ	Thu, Jan 13, 2022	39.15	39.34	38.65	38.70
2925	NYSE	HPQ	Wed, Jan 12, 2022	39.37	39.65	38.91	38.99
2924	NYSE	HPQ	Tue, Jan 11, 2022	38.99	39.20	38.66	39.19
2923	NYSE	HPQ	Mon, Jan 10, 2022	38.59	38.98	37.98	38.96
2922	NYSE	HPQ	Fri, Jan 7, 2022	38.90	39.02	38.40	38.65
2921	NYSE	HPQ	Thu, Jan 6, 2022	38.60	38.96	38.17	38.68
2920	NYSE	HPQ	Wed, Jan 5, 2022	39.23	39.65	38.86	38.87
2919	NYSE	HPQ	Tue, Jan 4, 2022	38.45	39.49	38.39	39.20
2918	NYSE	HPQ	Mon, Jan 3, 2022	37.71	38.17	37.59	38.02
2917	NYSE	HPQ	Fri, Dec 31, 2021	37.79	38.09	37.63	37.67
2916	NYSE	HPQ	Thu, Dec 30, 2021	38.10	38.21	37.69	37.75
2915	NYSE	HPQ	Wed, Dec 29, 2021	37.83	38.41	37.81	37.98
2914	NYSE	HPQ	Tue, Dec 28, 2021	38.15	38.38	37.74	37.95
2913	NYSE	HPQ	Mon, Dec 27, 2021	37.53	38.19	37.53	38.10
2912	NYSE	HPQ	Thu, Dec 23, 2021	37.14	38.04	37.12	37.65
2911	NYSE	HPQ	Wed, Dec 22, 2021	36.91	37.35	36.46	37.28
2910	NYSE	HPQ	Tue, Dec 21, 2021	36.56	37.06	36.30	37.02
2909	NYSE	HPQ	Mon, Dec 20, 2021	36.09	36.19	35.58	36.13
2908	NYSE	HPQ	Fri, Dec 17, 2021	36.50	37.29	36.48	36.57
2907	NYSE	HPQ	Thu, Dec 16, 2021	36.36	37.04	36.16	36.70
2906	NYSE	HPQ	Wed, Dec 15, 2021	35.74	36.31	35.34	36.26
2905	NYSE	HPQ	Tue, Dec 14, 2021	35.04	35.87	34.83	35.60
2904	NYSE	HPQ	Mon, Dec 13, 2021	36.30	36.40	35.24	35.28
2903	NYSE	HPQ	Fri, Dec 10, 2021	36.47	36.85	35.98	36.43
2902	NYSE	HPQ	Thu, Dec 9, 2021	36.00	36.49	35.81	36.15
2901	NYSE	HPQ	Wed, Dec 8, 2021	37.46	37.55	36.64	36.71
2900	NYSE	HPQ	Tue, Dec 7, 2021	37.30	37.70	36.98	37.29
2899	NYSE	HPQ	Mon, Dec 6, 2021	37.80	38.22	36.92	36.68
2898	NYSE	HPQ	Fri, Dec 3, 2021	37.86	38.49	37.14	37.55
2897	NYSE	HPQ	Thu, Dec 2, 2021	36.45	38.27	36.31	37.64
2896	NYSE	HPQ	Wed, Dec 1, 2021	35.99	38.38	35.67	36.46
2895	NYSE	HPQ	Tue, Nov 30, 2021	35.57	35.96	34.93	35.28
2894	NYSE	HPQ	Mon, Nov 29, 2021	34.77	36.09	34.66	35.93
2893	NYSE	HPQ	Fri, Nov 26, 2021	34.65	35.24	34.40	34.58
2892	NYSE	HPQ	Wed, Nov 24, 2021	34.00	36.21	34.00	35.44
2891	NYSE	HPQ	Tue, Nov 23, 2021	32.05	32.53	31.84	32.19
2890	NYSE	HPQ	Mon, Nov 22, 2021	31.60	32.57	31.42	31.93
2889	NYSE	HPQ	Fri, Nov 19, 2021	31.46	31.79	31.22	31.45
2888	NYSE	HPQ	Thu, Nov 18, 2021	31.10	31.47	30.64	31.41
2887	NYSE	HPQ	Wed, Nov 17, 2021	31.21	31.32	30.85	30.93
2886	NYSE	HPQ	Tue, Nov 16, 2021	31.38	31.68	31.21	31.21
2885	NYSE	HPQ	Mon, Nov 15, 2021	31.92	32.03	31.23	31.35
2884	NYSE	HPQ	Fri, Nov 12, 2021	31.67	31.93	31.42	31.82
2883	NYSE	HPQ	Thu, Nov 11, 2021	31.60	32.07	31.54	31.69
2882	NYSE	HPQ	Wed, Nov 10, 2021	31.69	32.14	31.39	31.52
2881	NYSE	HPQ	Tue, Nov 9, 2021	31.58	32.11	31.53	31.77
2880	NYSE	HPQ	Mon, Nov 8, 2021	31.90	32.28	31.52	31.60
2879	NYSE	HPQ	Fri, Nov 5, 2021	31.59	32.04	31.50	31.95
2878	NYSE	HPQ	Thu, Nov 4, 2021	31.29	31.65	31.11	31.33
2877	NYSE	HPQ	Wed, Nov 3, 2021	30.90	31.38	30.75	31.25
2876	NYSE	HPQ	Tue, Nov 2, 2021	31.25	31.63	30.75	31.01
2875	NYSE	HPQ	Mon, Nov 1, 2021	30.42	31.26	30.36	31.25
2874	NYSE	HPQ	Fri, Oct 29, 2021	30.27	30.68	30.10	30.33
2873	NYSE	HPQ	Thu, Oct 28, 2021	29.93	30.54	29.85	30.45
2872	NYSE	HPQ	Wed, Oct 27, 2021	30.19	30.31	29.65	29.70
2871	NYSE	HPQ	Tue, Oct 26, 2021	30.75	30.78	29.99	30.14
2870	NYSE	HPQ	Mon, Oct 25, 2021	30.85	30.98	30.25	30.63
2869	NYSE	HPQ	Fri, Oct 22, 2021	30.48	31.00	30.31	30.47
2868	NYSE	HPQ	Thu, Oct 21, 2021	29.45	30.80	29.32	30.57
2867	NYSE	HPQ	Wed, Oct 20, 2021	28.98	29.30	28.50	28.59
2866	NYSE	HPQ	Tue, Oct 19, 2021	28.70	29.07	28.62	28.86
2865	NYSE	HPQ	Mon, Oct 18, 2021	28.09	28.93	28.09	28.60
2864	NYSE	HPQ	Fri, Oct 15, 2021	27.62	28.62	27.61	28.28
2863	NYSE	HPQ	Thu, Oct 14, 2021	26.78	27.61	26.69	27.49
2862	NYSE	HPQ	Wed, Oct 13, 2021	26.45	26.67	26.11	26.48
2861	NYSE	HPQ	Tue, Oct 12, 2021	27.68	27.82	26.45	26.55
2860	NYSE	HPQ	Mon, Oct 11, 2021	27.97	28.10	27.59	27.68
2859	NYSE	HPQ	Fri, Oct 8, 2021	28.30	28.38	27.81	27.89
2858	NYSE	HPQ	Thu, Oct 7, 2021	27.96	28.39	27.91	28.05
2857	NYSE	HPQ	Wed, Oct 6, 2021	27.91	28.14	27.39	27.75
2856	NYSE	HPQ	Tue, Oct 5, 2021	28.28	28.50	27.94	28.30
2855	NYSE	HPQ	Mon, Oct 4, 2021	27.96	28.54	27.95	28.08
2854	NYSE	HPQ	Fri, Oct 1, 2021	27.53	28.26	27.35	28.07
2853	NYSE	HPQ	Thu, Sep 30, 2021	27.64	28.08	27.20	27.36
2852	NYSE	HPQ	Wed, Sep 29, 2021	27.57	28.00	27.17	27.31
2851	NYSE	HPQ	Tue, Sep 28, 2021	28.59	29.54	28.45	28.58
2850	NYSE	HPQ	Mon, Sep 27, 2021	27.85	28.98	27.85	28.71
2849	NYSE	HPQ	Fri, Sep 24, 2021	27.84	28.19	27.80	27.89
2848	NYSE	HPQ	Thu, Sep 23, 2021	27.77	28.23	27.71	27.98
2847	NYSE	HPQ	Wed, Sep 22, 2021	27.25	27.77	27.19	27.59
2846	NYSE	HPQ	Tue, Sep 21, 2021	27.49	27.51	26.77	26.83
2845	NYSE	HPQ	Mon, Sep 20, 2021	27.06	27.30	26.81	27.24
2844	NYSE	HPQ	Fri, Sep 17, 2021	27.84	27.95	27.46	27.68
2843	NYSE	HPQ	Thu, Sep 16, 2021	27.96	28.19	27.83	28.04
2842	NYSE	HPQ	Wed, Sep 15, 2021	27.55	28.08	27.38	27.95
2841	NYSE	HPQ	Tue, Sep 14, 2021	28.47	28.47	27.49	27.56
2840	NYSE	HPQ	Mon, Sep 13, 2021	28.21	28.47	28.12	28.38
2839	NYSE	HPQ	Fri, Sep 10, 2021	28.39	28.58	27.98	28.00
2838	NYSE	HPQ	Thu, Sep 9, 2021	28.13	28.52	27.88	28.21
2837	NYSE	HPQ	Wed, Sep 8, 2021	28.55	28.62	28.02	28.19
2836	NYSE	HPQ	Tue, Sep 7, 2021	29.50	29.58	28.64	28.65
2835	NYSE	HPQ	Fri, Sep 3, 2021	29.51	30.03	29.45	29.67
2834	NYSE	HPQ	Thu, Sep 2, 2021	29.38	29.75	29.28	29.60
2833	NYSE	HPQ	Wed, Sep 1, 2021	29.69	29.80	29.13	29.22
2832	NYSE	HPQ	Tue, Aug 31, 2021	29.84	30.36	29.66	29.74
2831	NYSE	HPQ	Mon, Aug 30, 2021	29.14	30.23	28.98	29.74
2830	NYSE	HPQ	Fri, Aug 27, 2021	27.79	29.10	27.51	28.92
2829	NYSE	HPQ	Thu, Aug 26, 2021	29.60	29.63	28.96	29.10
2828	NYSE	HPQ	Wed, Aug 25, 2021	28.93	29.74	28.86	29.39
2827	NYSE	HPQ	Tue, Aug 24, 2021	28.66	28.99	28.50	28.90
2826	NYSE	HPQ	Mon, Aug 23, 2021	28.44	28.67	28.24	28.56
2825	NYSE	HPQ	Fri, Aug 20, 2021	27.86	28.35	27.84	28.22
2824	NYSE	HPQ	Thu, Aug 19, 2021	27.93	28.12	27.55	27.78
2823	NYSE	HPQ	Wed, Aug 18, 2021	28.24	28.80	28.13	28.22
2822	NYSE	HPQ	Tue, Aug 17, 2021	29.28	29.30	28.42	28.68
2821	NYSE	HPQ	Mon, Aug 16, 2021	28.92	29.53	28.63	29.44
2820	NYSE	HPQ	Fri, Aug 13, 2021	30.13	30.16	28.98	29.01
2819	NYSE	HPQ	Thu, Aug 12, 2021	30.14	30.48	30.03	30.40
2818	NYSE	HPQ	Wed, Aug 11, 2021	29.72	30.38	29.58	30.10
2817	NYSE	HPQ	Tue, Aug 10, 2021	29.40	29.94	29.36	29.73
2816	NYSE	HPQ	Mon, Aug 9, 2021	29.30	29.56	29.22	29.32
2815	NYSE	HPQ	Fri, Aug 6, 2021	29.27	29.69	29.23	29.32
2814	NYSE	HPQ	Thu, Aug 5, 2021	29.28	29.36	29.02	29.23
2813	NYSE	HPQ	Wed, Aug 4, 2021	29.25	29.58	29.05	29.07
2812	NYSE	HPQ	Tue, Aug 3, 2021	29.30	29.65	29.11	29.53
2811	NYSE	HPQ	Mon, Aug 2, 2021	29.05	29.48	28.92	29.14
2810	NYSE	HPQ	Fri, Jul 30, 2021	28.48	28.98	28.33	28.87
2809	NYSE	HPQ	Thu, Jul 29, 2021	28.67	28.98	28.60	28.78
2808	NYSE	HPQ	Wed, Jul 28, 2021	28.47	28.67	28.16	28.47
2807	NYSE	HPQ	Tue, Jul 27, 2021	28.15	28.41	27.85	28.40
2806	NYSE	HPQ	Mon, Jul 26, 2021	28.35	28.81	28.35	28.48
2805	NYSE	HPQ	Fri, Jul 23, 2021	27.97	28.41	27.91	28.20
2804	NYSE	HPQ	Thu, Jul 22, 2021	28.59	28.64	27.72	27.80
2803	NYSE	HPQ	Wed, Jul 21, 2021	28.45	28.64	28.07	28.52
2802	NYSE	HPQ	Tue, Jul 20, 2021	27.74	28.67	27.74	28.21
2801	NYSE	HPQ	Mon, Jul 19, 2021	27.12	27.80	26.91	27.59
2800	NYSE	HPQ	Fri, Jul 16, 2021	28.21	28.37	27.46	27.52
2799	NYSE	HPQ	Thu, Jul 15, 2021	28.40	28.49	27.83	28.10
2798	NYSE	HPQ	Wed, Jul 14, 2021	28.45	28.85	28.31	28.59
2797	NYSE	HPQ	Tue, Jul 13, 2021	29.04	29.07	28.16	28.19
2796	NYSE	HPQ	Mon, Jul 12, 2021	29.90	29.93	28.63	29.21
2795	NYSE	HPQ	Fri, Jul 9, 2021	30.25	30.47	30.01	30.04
2794	NYSE	HPQ	Thu, Jul 8, 2021	29.74	30.19	29.46	29.92
2793	NYSE	HPQ	Wed, Jul 7, 2021	30.29	30.50	30.03	30.28
2792	NYSE	HPQ	Tue, Jul 6, 2021	30.58	30.65	29.92	30.18
2791	NYSE	HPQ	Fri, Jul 2, 2021	30.52	30.81	30.35	30.70
2790	NYSE	HPQ	Thu, Jul 1, 2021	30.26	30.47	30.13	30.35
2789	NYSE	HPQ	Wed, Jun 30, 2021	30.13	30.28	29.88	30.19
2788	NYSE	HPQ	Tue, Jun 29, 2021	29.95	30.32	29.79	30.14
2787	NYSE	HPQ	Mon, Jun 28, 2021	29.76	30.03	29.64	29.81
2786	NYSE	HPQ	Fri, Jun 25, 2021	29.40	29.92	29.37	29.71
2785	NYSE	HPQ	Thu, Jun 24, 2021	29.50	29.51	29.11	29.47
2784	NYSE	HPQ	Wed, Jun 23, 2021	29.18	29.51	28.96	29.20
2783	NYSE	HPQ	Tue, Jun 22, 2021	29.23	29.27	28.78	29.14
2782	NYSE	HPQ	Mon, Jun 21, 2021	28.90	29.48	28.84	29.21
2781	NYSE	HPQ	Fri, Jun 18, 2021	28.13	28.74	28.02	28.67
2780	NYSE	HPQ	Thu, Jun 17, 2021	29.09	29.25	28.12	28.64
2779	NYSE	HPQ	Wed, Jun 16, 2021	29.31	29.56	28.94	29.03
2778	NYSE	HPQ	Tue, Jun 15, 2021	29.46	29.73	29.44	29.59
2777	NYSE	HPQ	Mon, Jun 14, 2021	30.04	30.12	29.15	29.39
2776	NYSE	HPQ	Fri, Jun 11, 2021	29.85	30.20	29.85	30.08
2775	NYSE	HPQ	Thu, Jun 10, 2021	30.34	30.45	29.93	29.97
2774	NYSE	HPQ	Wed, Jun 9, 2021	30.60	30.60	29.88	30.05
2773	NYSE	HPQ	Tue, Jun 8, 2021	30.48	30.59	29.92	30.42
2772	NYSE	HPQ	Mon, Jun 7, 2021	30.80	30.89	30.22	30.36
2771	NYSE	HPQ	Fri, Jun 4, 2021	30.05	30.81	30.05	30.63
2770	NYSE	HPQ	Thu, Jun 3, 2021	29.60	30.09	29.57	29.93
2769	NYSE	HPQ	Wed, Jun 2, 2021	29.82	30.18	29.70	29.78
2768	NYSE	HPQ	Tue, Jun 1, 2021	29.72	29.97	29.38	29.86
2767	NYSE	HPQ	Fri, May 28, 2021	30.46	30.59	29.07	29.23
2766	NYSE	HPQ	Thu, May 27, 2021	32.43	32.52	31.84	32.10
2765	NYSE	HPQ	Wed, May 26, 2021	31.95	32.19	31.77	32.17
2764	NYSE	HPQ	Tue, May 25, 2021	32.50	32.80	31.81	31.86
2763	NYSE	HPQ	Mon, May 24, 2021	32.89	32.89	32.12	32.31
2762	NYSE	HPQ	Fri, May 21, 2021	32.26	32.44	31.63	31.66
2761	NYSE	HPQ	Thu, May 20, 2021	31.98	32.21	31.57	32.04
2760	NYSE	HPQ	Wed, May 19, 2021	31.75	31.87	31.22	31.80
2759	NYSE	HPQ	Tue, May 18, 2021	33.07	33.07	32.31	32.34
2758	NYSE	HPQ	Mon, May 17, 2021	32.74	33.13	32.38	33.04
2757	NYSE	HPQ	Fri, May 14, 2021	32.66	33.19	32.33	32.92
2756	NYSE	HPQ	Thu, May 13, 2021	32.00	32.65	31.94	32.39
2755	NYSE	HPQ	Wed, May 12, 2021	33.25	33.37	31.77	31.95
2754	NYSE	HPQ	Tue, May 11, 2021	34.52	34.60	33.24	33.59
2753	NYSE	HPQ	Mon, May 10, 2021	35.89	36.00	35.23	35.25
2752	NYSE	HPQ	Fri, May 7, 2021	34.99	35.59	34.81	35.57
2751	NYSE	HPQ	Thu, May 6, 2021	34.42	35.00	34.20	34.98
2750	NYSE	HPQ	Wed, May 5, 2021	34.24	34.69	33.88	34.45
2749	NYSE	HPQ	Tue, May 4, 2021	34.25	34.38	33.63	33.96
2748	NYSE	HPQ	Mon, May 3, 2021	34.33	34.64	34.11	34.48
2747	NYSE	HPQ	Fri, Apr 30, 2021	34.57	34.61	33.91	34.11
2746	NYSE	HPQ	Thu, Apr 29, 2021	34.62	34.87	34.21	34.70
2745	NYSE	HPQ	Wed, Apr 28, 2021	34.43	34.49	34.07	34.32
2744	NYSE	HPQ	Tue, Apr 27, 2021	34.38	34.70	34.28	34.43
2743	NYSE	HPQ	Mon, Apr 26, 2021	34.50	34.85	34.24	34.33
2742	NYSE	HPQ	Fri, Apr 23, 2021	33.87	34.61	33.74	34.42
2741	NYSE	HPQ	Thu, Apr 22, 2021	34.02	34.30	33.74	33.77
2740	NYSE	HPQ	Wed, Apr 21, 2021	33.27	34.01	33.20	33.90
2739	NYSE	HPQ	Tue, Apr 20, 2021	33.86	34.03	33.25	33.37
2738	NYSE	HPQ	Mon, Apr 19, 2021	33.80	34.04	33.60	33.70
2737	NYSE	HPQ	Fri, Apr 16, 2021	33.84	34.27	33.79	33.98
2736	NYSE	HPQ	Thu, Apr 15, 2021	33.49	33.82	33.29	33.62
2735	NYSE	HPQ	Wed, Apr 14, 2021	32.95	33.61	32.91	33.20
2734	NYSE	HPQ	Tue, Apr 13, 2021	32.77	33.09	32.34	33.04
2733	NYSE	HPQ	Mon, Apr 12, 2021	32.98	33.18	32.56	32.74
2732	NYSE	HPQ	Fri, Apr 9, 2021	32.38	32.99	32.34	32.98
2731	NYSE	HPQ	Thu, Apr 8, 2021	32.52	32.69	32.04	32.38
2730	NYSE	HPQ	Wed, Apr 7, 2021	32.20	32.67	32.15	32.28
2729	NYSE	HPQ	Tue, Apr 6, 2021	32.33	32.57	32.05	32.29
2728	NYSE	HPQ	Mon, Apr 5, 2021	32.32	32.62	31.75	32.46
2727	NYSE	HPQ	Thu, Apr 1, 2021	32.08	32.14	31.61	32.05
2726	NYSE	HPQ	Wed, Mar 31, 2021	31.60	32.12	31.60	31.75
2725	NYSE	HPQ	Tue, Mar 30, 2021	31.00	31.66	30.96	31.56
2724	NYSE	HPQ	Mon, Mar 29, 2021	31.59	31.94	31.01	31.07
2723	NYSE	HPQ	Fri, Mar 26, 2021	30.02	31.69	30.02	31.66
2722	NYSE	HPQ	Thu, Mar 25, 2021	29.11	30.02	28.97	29.89
2721	NYSE	HPQ	Wed, Mar 24, 2021	29.73	30.26	29.36	29.37
2720	NYSE	HPQ	Tue, Mar 23, 2021	30.34	30.57	29.44	29.58
2719	NYSE	HPQ	Mon, Mar 22, 2021	30.11	30.72	29.86	30.47
2718	NYSE	HPQ	Fri, Mar 19, 2021	30.04	30.32	29.68	30.08
2717	NYSE	HPQ	Thu, Mar 18, 2021	30.56	31.11	30.22	30.31
2716	NYSE	HPQ	Wed, Mar 17, 2021	30.29	30.79	30.26	30.74
2715	NYSE	HPQ	Tue, Mar 16, 2021	30.81	30.98	30.39	30.43
2714	NYSE	HPQ	Mon, Mar 15, 2021	30.26	30.81	30.08	30.79
2713	NYSE	HPQ	Fri, Mar 12, 2021	30.26	30.83	30.12	30.28
2712	NYSE	HPQ	Thu, Mar 11, 2021	30.37	30.48	29.97	30.34
2711	NYSE	HPQ	Wed, Mar 10, 2021	30.06	30.57	30.01	30.26
2710	NYSE	HPQ	Tue, Mar 9, 2021	30.04	30.56	29.85	30.10
2709	NYSE	HPQ	Mon, Mar 8, 2021	29.61	30.68	29.56	29.97
2708	NYSE	HPQ	Fri, Mar 5, 2021	28.30	29.78	28.12	29.75
2707	NYSE	HPQ	Thu, Mar 4, 2021	29.46	29.85	27.85	28.07
2706	NYSE	HPQ	Wed, Mar 3, 2021	29.94	30.28	29.52	29.82
2705	NYSE	HPQ	Tue, Mar 2, 2021	29.42	30.29	29.33	30.04
2704	NYSE	HPQ	Mon, Mar 1, 2021	29.37	30.44	29.16	29.58
2703	NYSE	HPQ	Fri, Feb 26, 2021	29.42	30.25	28.83	28.97
2702	NYSE	HPQ	Thu, Feb 25, 2021	27.90	30.00	27.22	28.19
2701	NYSE	HPQ	Wed, Feb 24, 2021	27.30	28.26	27.21	27.97
2700	NYSE	HPQ	Tue, Feb 23, 2021	27.03	27.44	26.49	27.38
2699	NYSE	HPQ	Mon, Feb 22, 2021	26.99	27.35	26.80	27.12
2698	NYSE	HPQ	Fri, Feb 19, 2021	26.70	27.14	26.65	27.10
2697	NYSE	HPQ	Thu, Feb 18, 2021	26.09	26.45	25.96	26.41
2696	NYSE	HPQ	Wed, Feb 17, 2021	27.00	27.08	26.23	26.28
2695	NYSE	HPQ	Tue, Feb 16, 2021	27.53	27.68	27.00	27.16
2694	NYSE	HPQ	Fri, Feb 12, 2021	27.38	27.50	27.23	27.49
2693	NYSE	HPQ	Thu, Feb 11, 2021	27.30	27.48	26.93	27.38
2692	NYSE	HPQ	Wed, Feb 10, 2021	27.21	27.53	26.94	27.15
2691	NYSE	HPQ	Tue, Feb 9, 2021	27.33	27.55	27.09	27.09
2690	NYSE	HPQ	Mon, Feb 8, 2021	26.37	27.36	26.31	27.30
2689	NYSE	HPQ	Fri, Feb 5, 2021	26.00	26.58	25.95	26.15
2688	NYSE	HPQ	Thu, Feb 4, 2021	25.21	25.96	25.11	25.95
2687	NYSE	HPQ	Wed, Feb 3, 2021	24.86	25.34	24.77	25.23
2686	NYSE	HPQ	Tue, Feb 2, 2021	24.78	25.00	24.67	24.89
2685	NYSE	HPQ	Mon, Feb 1, 2021	24.48	24.58	24.10	24.48
2684	NYSE	HPQ	Fri, Jan 29, 2021	24.77	24.99	24.07	24.34
2683	NYSE	HPQ	Thu, Jan 28, 2021	24.98	25.35	24.85	24.87
2682	NYSE	HPQ	Wed, Jan 27, 2021	24.18	25.24	24.16	24.85
2681	NYSE	HPQ	Tue, Jan 26, 2021	25.19	25.36	24.39	24.62
2680	NYSE	HPQ	Mon, Jan 25, 2021	25.22	25.27	24.41	25.02
2679	NYSE	HPQ	Fri, Jan 22, 2021	25.11	25.35	24.97	25.27
2678	NYSE	HPQ	Thu, Jan 21, 2021	25.41	25.44	24.98	25.36
2677	NYSE	HPQ	Wed, Jan 20, 2021	25.22	25.32	25.05	25.20
2676	NYSE	HPQ	Tue, Jan 19, 2021	25.26	25.38	24.99	25.14
2675	NYSE	HPQ	Fri, Jan 15, 2021	25.46	25.57	24.99	25.17
2674	NYSE	HPQ	Thu, Jan 14, 2021	25.58	25.93	25.56	25.62
2673	NYSE	HPQ	Wed, Jan 13, 2021	25.99	26.04	25.70	25.71
2672	NYSE	HPQ	Tue, Jan 12, 2021	25.83	26.15	25.75	25.91
2671	NYSE	HPQ	Mon, Jan 11, 2021	25.50	25.93	25.34	25.78
2670	NYSE	HPQ	Fri, Jan 8, 2021	25.69	25.94	25.39	25.53
2669	NYSE	HPQ	Thu, Jan 7, 2021	25.27	25.80	25.06	25.75
2668	NYSE	HPQ	Wed, Jan 6, 2021	24.62	25.38	24.62	24.96
2667	NYSE	HPQ	Tue, Jan 5, 2021	24.08	24.72	24.08	24.46
2666	NYSE	HPQ	Mon, Jan 4, 2021	24.70	24.94	23.85	24.11
2665	NYSE	HPQ	Thu, Dec 31, 2020	24.34	24.69	24.23	24.59
2664	NYSE	HPQ	Wed, Dec 30, 2020	24.20	24.69	24.20	24.32
2663	NYSE	HPQ	Tue, Dec 29, 2020	24.27	24.43	23.97	24.05
2662	NYSE	HPQ	Mon, Dec 28, 2020	24.31	24.63	24.25	24.27
2661	NYSE	HPQ	Thu, Dec 24, 2020	24.33	24.45	24.16	24.26
2660	NYSE	HPQ	Wed, Dec 23, 2020	24.16	24.46	24.15	24.21
2659	NYSE	HPQ	Tue, Dec 22, 2020	24.09	24.37	24.06	24.16
2658	NYSE	HPQ	Mon, Dec 21, 2020	23.96	24.20	23.72	24.00
2657	NYSE	HPQ	Fri, Dec 18, 2020	24.10	24.53	24.06	24.46
2656	NYSE	HPQ	Thu, Dec 17, 2020	24.18	24.29	23.96	24.22
2655	NYSE	HPQ	Wed, Dec 16, 2020	24.07	24.30	23.84	23.98
2654	NYSE	HPQ	Tue, Dec 15, 2020	23.50	23.78	23.46	23.71
2653	NYSE	HPQ	Mon, Dec 14, 2020	23.12	23.52	23.12	23.21
2652	NYSE	HPQ	Fri, Dec 11, 2020	23.01	23.35	22.91	23.11
2651	NYSE	HPQ	Thu, Dec 10, 2020	22.89	23.44	22.85	23.17
2650	NYSE	HPQ	Wed, Dec 9, 2020	23.15	23.79	23.14	23.19
2649	NYSE	HPQ	Tue, Dec 8, 2020	23.33	23.76	23.30	23.52
2648	NYSE	HPQ	Mon, Dec 7, 2020	23.57	23.89	23.36	23.49
2647	NYSE	HPQ	Fri, Dec 4, 2020	23.26	23.88	23.25	23.78
2646	NYSE	HPQ	Thu, Dec 3, 2020	22.80	23.43	22.76	23.24
2645	NYSE	HPQ	Wed, Dec 2, 2020	22.36	22.98	22.26	22.82
2644	NYSE	HPQ	Tue, Dec 1, 2020	22.22	22.59	22.08	22.38
2643	NYSE	HPQ	Mon, Nov 30, 2020	22.09	22.29	21.80	21.93
2642	NYSE	HPQ	Fri, Nov 27, 2020	22.05	22.39	22.02	22.27
2641	NYSE	HPQ	Wed, Nov 25, 2020	22.88	23.35	21.86	22.25
2640	NYSE	HPQ	Tue, Nov 24, 2020	21.32	21.94	21.26	21.75
2639	NYSE	HPQ	Mon, Nov 23, 2020	20.70	21.27	20.58	21.19
2638	NYSE	HPQ	Fri, Nov 20, 2020	20.52	20.69	20.33	20.45
2637	NYSE	HPQ	Thu, Nov 19, 2020	20.36	20.58	20.13	20.50
2636	NYSE	HPQ	Wed, Nov 18, 2020	20.61	20.95	20.44	20.45
2635	NYSE	HPQ	Tue, Nov 17, 2020	20.03	20.90	19.85	20.50
2634	NYSE	HPQ	Mon, Nov 16, 2020	19.89	20.39	19.74	20.30
2633	NYSE	HPQ	Fri, Nov 13, 2020	19.06	19.66	19.03	19.61
2632	NYSE	HPQ	Thu, Nov 12, 2020	19.21	19.36	18.69	18.93
2631	NYSE	HPQ	Wed, Nov 11, 2020	19.92	19.95	19.20	19.36
2630	NYSE	HPQ	Tue, Nov 10, 2020	19.77	20.08	19.66	19.87
2629	NYSE	HPQ	Mon, Nov 9, 2020	19.92	20.60	19.64	19.73
2628	NYSE	HPQ	Fri, Nov 6, 2020	19.10	19.34	18.97	19.25
2627	NYSE	HPQ	Thu, Nov 5, 2020	18.60	19.20	18.59	19.13
2626	NYSE	HPQ	Wed, Nov 4, 2020	18.64	18.67	18.25	18.28
2625	NYSE	HPQ	Tue, Nov 3, 2020	18.68	18.79	18.56	18.62
2624	NYSE	HPQ	Mon, Nov 2, 2020	18.18	18.49	18.02	18.41
2623	NYSE	HPQ	Fri, Oct 30, 2020	17.63	17.97	17.52	17.96
2622	NYSE	HPQ	Thu, Oct 29, 2020	17.28	17.91	17.25	17.78
2621	NYSE	HPQ	Wed, Oct 28, 2020	17.45	17.75	17.30	17.35
2620	NYSE	HPQ	Tue, Oct 27, 2020	18.28	18.38	17.96	17.98
2619	NYSE	HPQ	Mon, Oct 26, 2020	18.88	19.00	18.07	18.25
2618	NYSE	HPQ	Fri, Oct 23, 2020	19.30	19.45	19.06	19.12
2617	NYSE	HPQ	Thu, Oct 22, 2020	19.17	19.45	18.98	19.35
2616	NYSE	HPQ	Wed, Oct 21, 2020	19.31	19.47	19.21	19.22
2615	NYSE	HPQ	Tue, Oct 20, 2020	19.51	19.76	19.36	19.37
2614	NYSE	HPQ	Mon, Oct 19, 2020	19.67	19.77	19.32	19.36
2613	NYSE	HPQ	Fri, Oct 16, 2020	19.62	19.82	19.59	19.60
2612	NYSE	HPQ	Thu, Oct 15, 2020	19.27	19.58	19.11	19.56
2611	NYSE	HPQ	Wed, Oct 14, 2020	19.68	19.93	19.47	19.50
2610	NYSE	HPQ	Tue, Oct 13, 2020	19.96	19.97	19.55	19.68
2609	NYSE	HPQ	Mon, Oct 12, 2020	19.57	19.85	19.34	19.83
2608	NYSE	HPQ	Fri, Oct 9, 2020	19.61	19.68	19.24	19.37
2607	NYSE	HPQ	Thu, Oct 8, 2020	19.36	19.51	19.28	19.40
2606	NYSE	HPQ	Wed, Oct 7, 2020	19.16	19.31	19.04	19.23
2605	NYSE	HPQ	Tue, Oct 6, 2020	19.50	19.60	18.95	18.96
2604	NYSE	HPQ	Mon, Oct 5, 2020	19.32	19.59	19.10	19.31
2603	NYSE	HPQ	Fri, Oct 2, 2020	18.53	19.31	18.50	19.09
2602	NYSE	HPQ	Thu, Oct 1, 2020	19.10	19.28	18.93	19.00
2601	NYSE	HPQ	Wed, Sep 30, 2020	18.88	19.32	18.84	18.99
2600	NYSE	HPQ	Tue, Sep 29, 2020	18.85	19.15	18.84	18.92
2599	NYSE	HPQ	Mon, Sep 28, 2020	18.60	18.95	18.56	18.86
2598	NYSE	HPQ	Fri, Sep 25, 2020	18.00	18.46	17.97	18.30
2597	NYSE	HPQ	Thu, Sep 24, 2020	18.12	18.42	17.83	18.15
2596	NYSE	HPQ	Wed, Sep 23, 2020	18.71	18.95	18.26	18.32
2595	NYSE	HPQ	Tue, Sep 22, 2020	18.42	18.59	18.27	18.44
2594	NYSE	HPQ	Mon, Sep 21, 2020	18.52	18.58	18.09	18.34
2593	NYSE	HPQ	Fri, Sep 18, 2020	19.09	19.25	18.88	18.95
2592	NYSE	HPQ	Thu, Sep 17, 2020	19.14	19.26	18.89	19.14
2591	NYSE	HPQ	Wed, Sep 16, 2020	19.43	19.76	19.37	19.41
2590	NYSE	HPQ	Tue, Sep 15, 2020	19.43	19.76	19.25	19.26
2589	NYSE	HPQ	Mon, Sep 14, 2020	19.50	19.63	19.28	19.33
2588	NYSE	HPQ	Fri, Sep 11, 2020	19.19	19.47	19.04	19.29
2587	NYSE	HPQ	Thu, Sep 10, 2020	19.78	19.84	18.98	19.01
2586	NYSE	HPQ	Wed, Sep 9, 2020	19.51	19.83	19.45	19.70
2585	NYSE	HPQ	Tue, Sep 8, 2020	18.87	19.98	18.73	19.45
2584	NYSE	HPQ	Fri, Sep 4, 2020	19.25	19.50	18.92	19.05
2583	NYSE	HPQ	Thu, Sep 3, 2020	19.67	20.05	19.11	19.30
2582	NYSE	HPQ	Wed, Sep 2, 2020	19.38	19.90	19.33	19.84
2581	NYSE	HPQ	Tue, Sep 1, 2020	19.53	19.55	19.06	19.26
2580	NYSE	HPQ	Mon, Aug 31, 2020	19.80	20.17	19.55	19.55
2579	NYSE	HPQ	Fri, Aug 28, 2020	19.28	20.18	18.85	19.85
2578	NYSE	HPQ	Thu, Aug 27, 2020	18.50	18.86	18.35	18.70
2577	NYSE	HPQ	Wed, Aug 26, 2020	18.50	18.58	18.30	18.33
2576	NYSE	HPQ	Tue, Aug 25, 2020	18.72	18.80	18.30	18.44
2575	NYSE	HPQ	Mon, Aug 24, 2020	18.42	18.83	18.42	18.65
2574	NYSE	HPQ	Fri, Aug 21, 2020	18.11	18.30	17.95	18.23
2573	NYSE	HPQ	Thu, Aug 20, 2020	18.00	18.22	17.97	18.15
2572	NYSE	HPQ	Wed, Aug 19, 2020	18.30	18.49	18.09	18.14
2571	NYSE	HPQ	Tue, Aug 18, 2020	17.94	18.27	17.81	18.24
2570	NYSE	HPQ	Mon, Aug 17, 2020	18.24	18.33	17.90	17.95
2569	NYSE	HPQ	Fri, Aug 14, 2020	18.28	18.35	18.04	18.18
2568	NYSE	HPQ	Thu, Aug 13, 2020	18.55	18.72	18.35	18.38
2567	NYSE	HPQ	Wed, Aug 12, 2020	18.81	18.86	18.40	18.80
2566	NYSE	HPQ	Tue, Aug 11, 2020	19.00	19.43	18.48	18.57
2565	NYSE	HPQ	Mon, Aug 10, 2020	18.50	19.04	18.49	18.98
2564	NYSE	HPQ	Fri, Aug 7, 2020	18.24	18.47	18.16	18.47
2563	NYSE	HPQ	Thu, Aug 6, 2020	17.85	18.36	17.84	18.27
2562	NYSE	HPQ	Wed, Aug 5, 2020	18.05	18.22	17.88	17.97
2561	NYSE	HPQ	Tue, Aug 4, 2020	17.79	18.03	17.69	17.89
2560	NYSE	HPQ	Mon, Aug 3, 2020	17.59	17.88	17.38	17.77
2559	NYSE	HPQ	Fri, Jul 31, 2020	17.28	17.63	17.15	17.58
2558	NYSE	HPQ	Thu, Jul 30, 2020	16.91	17.30	16.73	17.24
2557	NYSE	HPQ	Wed, Jul 29, 2020	16.81	17.21	16.77	17.08
2556	NYSE	HPQ	Tue, Jul 28, 2020	17.77	17.87	16.66	16.70
2555	NYSE	HPQ	Mon, Jul 27, 2020	17.59	17.87	17.46	17.81
2554	NYSE	HPQ	Fri, Jul 24, 2020	17.56	17.65	17.33	17.50
2553	NYSE	HPQ	Thu, Jul 23, 2020	17.70	17.93	17.53	17.66
2552	NYSE	HPQ	Wed, Jul 22, 2020	17.40	17.80	17.31	17.73
2551	NYSE	HPQ	Tue, Jul 21, 2020	17.77	18.03	17.46	17.48
2550	NYSE	HPQ	Mon, Jul 20, 2020	17.41	17.71	17.27	17.65
2549	NYSE	HPQ	Fri, Jul 17, 2020	17.95	18.00	17.40	17.55
2548	NYSE	HPQ	Thu, Jul 16, 2020	17.74	17.97	17.66	17.83
2547	NYSE	HPQ	Wed, Jul 15, 2020	17.98	18.36	17.65	17.79
2546	NYSE	HPQ	Tue, Jul 14, 2020	16.98	17.83	16.93	17.79
2545	NYSE	HPQ	Mon, Jul 13, 2020	17.17	17.61	16.96	17.08
2544	NYSE	HPQ	Fri, Jul 10, 2020	16.45	17.07	16.41	16.99
2543	NYSE	HPQ	Thu, Jul 9, 2020	16.70	16.74	16.02	16.41
2542	NYSE	HPQ	Wed, Jul 8, 2020	16.87	16.90	16.43	16.75
2541	NYSE	HPQ	Tue, Jul 7, 2020	17.29	17.39	16.56	16.63
2540	NYSE	HPQ	Mon, Jul 6, 2020	17.35	17.63	17.33	17.46
2539	NYSE	HPQ	Thu, Jul 2, 2020	17.24	17.60	16.99	17.07
2538	NYSE	HPQ	Wed, Jul 1, 2020	17.41	17.59	16.92	17.00
2537	NYSE	HPQ	Tue, Jun 30, 2020	17.11	17.47	16.98	17.43
2536	NYSE	HPQ	Mon, Jun 29, 2020	16.70	17.28	16.48	17.13
2535	NYSE	HPQ	Fri, Jun 26, 2020	16.29	16.76	16.08	16.61
2534	NYSE	HPQ	Thu, Jun 25, 2020	16.10	16.40	15.99	16.37
2533	NYSE	HPQ	Wed, Jun 24, 2020	16.81	16.85	16.18	16.20
2532	NYSE	HPQ	Tue, Jun 23, 2020	17.13	17.35	16.97	17.01
2531	NYSE	HPQ	Mon, Jun 22, 2020	16.67	16.95	16.40	16.93
2530	NYSE	HPQ	Fri, Jun 19, 2020	17.24	17.35	16.71	16.78
2529	NYSE	HPQ	Thu, Jun 18, 2020	16.63	17.10	16.57	16.92
2528	NYSE	HPQ	Wed, Jun 17, 2020	17.34	17.38	16.77	16.82
2527	NYSE	HPQ	Tue, Jun 16, 2020	17.40	17.61	16.76	17.25
2526	NYSE	HPQ	Mon, Jun 15, 2020	15.83	17.00	15.67	16.87
2525	NYSE	HPQ	Fri, Jun 12, 2020	16.26	16.43	15.89	16.28
2524	NYSE	HPQ	Thu, Jun 11, 2020	16.08	16.38	15.55	15.66
2523	NYSE	HPQ	Wed, Jun 10, 2020	17.36	17.42	16.80	16.89
2522	NYSE	HPQ	Tue, Jun 9, 2020	17.54	17.66	17.23	17.50
2521	NYSE	HPQ	Mon, Jun 8, 2020	17.64	18.33	17.61	17.99
2520	NYSE	HPQ	Fri, Jun 5, 2020	17.20	17.64	17.13	17.41
2519	NYSE	HPQ	Thu, Jun 4, 2020	16.48	16.87	16.32	16.47
2518	NYSE	HPQ	Wed, Jun 3, 2020	16.15	16.98	16.05	16.86
2517	NYSE	HPQ	Tue, Jun 2, 2020	15.24	15.87	15.01	15.79
2516	NYSE	HPQ	Mon, Jun 1, 2020	15.05	15.58	14.95	15.13
2515	NYSE	HPQ	Fri, May 29, 2020	15.02	15.17	14.86	15.14
2514	NYSE	HPQ	Thu, May 28, 2020	15.70	15.70	14.94	15.01
2513	NYSE	HPQ	Wed, May 27, 2020	17.40	17.48	16.79	17.12
2512	NYSE	HPQ	Tue, May 26, 2020	17.40	17.47	17.03	17.06
2511	NYSE	HPQ	Fri, May 22, 2020	17.10	17.10	16.72	17.00
2510	NYSE	HPQ	Thu, May 21, 2020	17.19	17.35	16.89	17.18
2509	NYSE	HPQ	Wed, May 20, 2020	17.08	17.54	17.04	17.30
2508	NYSE	HPQ	Tue, May 19, 2020	16.13	17.19	16.12	16.73
2507	NYSE	HPQ	Mon, May 18, 2020	15.36	16.29	15.32	16.12
2506	NYSE	HPQ	Fri, May 15, 2020	14.30	14.90	14.19	14.86
2505	NYSE	HPQ	Thu, May 14, 2020	13.81	14.52	13.39	14.51
2504	NYSE	HPQ	Wed, May 13, 2020	14.82	14.88	13.90	14.06
2503	NYSE	HPQ	Tue, May 12, 2020	15.50	15.59	14.86	14.87
2502	NYSE	HPQ	Mon, May 11, 2020	15.42	15.59	14.89	15.42
2501	NYSE	HPQ	Fri, May 8, 2020	15.22	15.74	15.22	15.66
2500	NYSE	HPQ	Thu, May 7, 2020	14.90	15.24	14.88	14.95
2499	NYSE	HPQ	Wed, May 6, 2020	14.98	15.10	14.54	14.66
2498	NYSE	HPQ	Tue, May 5, 2020	15.10	15.26	14.78	14.81
2497	NYSE	HPQ	Mon, May 4, 2020	14.63	14.94	14.41	14.90
2496	NYSE	HPQ	Fri, May 1, 2020	15.11	15.22	14.62	14.71
2495	NYSE	HPQ	Thu, Apr 30, 2020	16.17	16.18	15.49	15.51
2494	NYSE	HPQ	Wed, Apr 29, 2020	15.90	16.64	15.86	16.28
2493	NYSE	HPQ	Tue, Apr 28, 2020	15.39	15.87	15.37	15.52
2492	NYSE	HPQ	Mon, Apr 27, 2020	15.12	15.26	14.98	15.03
2491	NYSE	HPQ	Fri, Apr 24, 2020	14.80	15.05	14.76	15.00
2490	NYSE	HPQ	Thu, Apr 23, 2020	14.89	15.10	14.59	14.62
2489	NYSE	HPQ	Wed, Apr 22, 2020	14.80	14.90	14.51	14.79
2488	NYSE	HPQ	Tue, Apr 21, 2020	15.06	15.21	14.40	14.42
2487	NYSE	HPQ	Mon, Apr 20, 2020	15.22	15.49	14.90	15.36
2486	NYSE	HPQ	Fri, Apr 17, 2020	15.45	15.73	15.36	15.52
2485	NYSE	HPQ	Thu, Apr 16, 2020	15.05	15.34	14.55	15.24
2484	NYSE	HPQ	Wed, Apr 15, 2020	15.50	15.55	14.93	15.00
2483	NYSE	HPQ	Tue, Apr 14, 2020	15.91	16.15	15.53	15.92
2482	NYSE	HPQ	Mon, Apr 13, 2020	15.95	15.95	15.41	15.54
2481	NYSE	HPQ	Thu, Apr 9, 2020	16.03	16.49	15.83	15.97
2480	NYSE	HPQ	Wed, Apr 8, 2020	15.44	16.14	15.32	15.72
2479	NYSE	HPQ	Tue, Apr 7, 2020	15.70	16.09	15.08	15.12
2478	NYSE	HPQ	Mon, Apr 6, 2020	15.22	15.46	14.93	15.00
2477	NYSE	HPQ	Fri, Apr 3, 2020	15.39	15.70	14.21	14.48
2476	NYSE	HPQ	Thu, Apr 2, 2020	14.81	15.82	14.75	15.49
2475	NYSE	HPQ	Wed, Apr 1, 2020	16.25	16.67	14.61	14.84
2474	NYSE	HPQ	Tue, Mar 31, 2020	17.84	17.97	16.93	17.36
2473	NYSE	HPQ	Mon, Mar 30, 2020	16.93	18.09	16.55	17.84
2472	NYSE	HPQ	Fri, Mar 27, 2020	17.00	17.31	16.12	16.86
2471	NYSE	HPQ	Thu, Mar 26, 2020	15.53	18.21	15.31	17.94
2470	NYSE	HPQ	Wed, Mar 25, 2020	15.48	16.80	14.87	15.38
2469	NYSE	HPQ	Tue, Mar 24, 2020	14.29	15.64	14.01	15.47
2468	NYSE	HPQ	Mon, Mar 23, 2020	13.78	13.96	12.97	13.70
2467	NYSE	HPQ	Fri, Mar 20, 2020	14.42	14.80	13.59	13.95
2466	NYSE	HPQ	Thu, Mar 19, 2020	13.01	14.71	12.54	14.40
2465	NYSE	HPQ	Wed, Mar 18, 2020	13.55	14.00	12.73	13.11
2464	NYSE	HPQ	Tue, Mar 17, 2020	14.64	15.14	13.61	14.40
2463	NYSE	HPQ	Mon, Mar 16, 2020	15.72	15.72	14.32	14.46
2462	NYSE	HPQ	Fri, Mar 13, 2020	18.57	18.62	16.43	17.18
2461	NYSE	HPQ	Thu, Mar 12, 2020	17.40	18.57	16.35	17.51
2460	NYSE	HPQ	Wed, Mar 11, 2020	19.19	19.47	18.57	19.36
2459	NYSE	HPQ	Tue, Mar 10, 2020	19.50	20.33	18.81	19.79
2458	NYSE	HPQ	Mon, Mar 9, 2020	19.96	20.29	18.92	18.78
2457	NYSE	HPQ	Fri, Mar 6, 2020	20.89	21.49	20.89	21.41
2456	NYSE	HPQ	Thu, Mar 5, 2020	21.08	21.70	20.97	21.54
2455	NYSE	HPQ	Wed, Mar 4, 2020	21.01	21.64	20.75	21.60
2454	NYSE	HPQ	Tue, Mar 3, 2020	21.80	21.84	20.41	20.75
2453	NYSE	HPQ	Mon, Mar 2, 2020	20.90	21.88	20.77	21.86
2452	NYSE	HPQ	Fri, Feb 28, 2020	20.98	21.37	20.17	20.79
2451	NYSE	HPQ	Thu, Feb 27, 2020	22.26	22.36	21.73	21.88
2450	NYSE	HPQ	Wed, Feb 26, 2020	23.50	23.50	22.71	22.71
2449	NYSE	HPQ	Tue, Feb 25, 2020	22.98	23.93	22.70	23.35
2448	NYSE	HPQ	Mon, Feb 24, 2020	22.28	22.44	21.96	22.10
2447	NYSE	HPQ	Fri, Feb 21, 2020	22.56	22.78	22.51	22.70
2446	NYSE	HPQ	Thu, Feb 20, 2020	22.39	22.82	22.38	22.64
2445	NYSE	HPQ	Wed, Feb 19, 2020	22.35	22.63	22.24	22.43
2444	NYSE	HPQ	Tue, Feb 18, 2020	22.07	22.29	22.00	22.24
2443	NYSE	HPQ	Fri, Feb 14, 2020	22.25	22.41	22.24	22.37
2442	NYSE	HPQ	Thu, Feb 13, 2020	22.35	22.39	22.14	22.22
2441	NYSE	HPQ	Wed, Feb 12, 2020	22.48	22.53	22.30	22.48
2440	NYSE	HPQ	Tue, Feb 11, 2020	22.02	22.30	21.96	22.23
2439	NYSE	HPQ	Mon, Feb 10, 2020	22.70	22.87	21.85	21.90
2438	NYSE	HPQ	Fri, Feb 7, 2020	21.68	21.77	21.55	21.73
2437	NYSE	HPQ	Thu, Feb 6, 2020	21.86	21.93	21.74	21.84
2436	NYSE	HPQ	Wed, Feb 5, 2020	21.76	21.79	21.55	21.78
2435	NYSE	HPQ	Tue, Feb 4, 2020	21.66	21.74	21.42	21.55
2434	NYSE	HPQ	Mon, Feb 3, 2020	21.40	21.70	21.24	21.30
2433	NYSE	HPQ	Fri, Jan 31, 2020	21.45	21.53	21.16	21.32
2432	NYSE	HPQ	Thu, Jan 30, 2020	21.28	21.61	21.20	21.53
2431	NYSE	HPQ	Wed, Jan 29, 2020	21.75	21.80	21.40	21.43
2430	NYSE	HPQ	Tue, Jan 28, 2020	21.75	21.91	21.58	21.64
2429	NYSE	HPQ	Mon, Jan 27, 2020	21.63	21.79	21.49	21.58
2428	NYSE	HPQ	Fri, Jan 24, 2020	22.18	22.20	21.80	21.98
2427	NYSE	HPQ	Thu, Jan 23, 2020	21.94	22.17	21.87	22.10
2426	NYSE	HPQ	Wed, Jan 22, 2020	21.96	21.96	21.53	21.93
2425	NYSE	HPQ	Tue, Jan 21, 2020	21.92	21.97	21.77	21.96
2424	NYSE	HPQ	Fri, Jan 17, 2020	21.63	21.98	21.53	21.97
2423	NYSE	HPQ	Thu, Jan 16, 2020	21.41	21.67	21.29	21.67
2422	NYSE	HPQ	Wed, Jan 15, 2020	21.35	21.61	21.31	21.42
2421	NYSE	HPQ	Tue, Jan 14, 2020	21.51	21.54	21.26	21.40
2420	NYSE	HPQ	Mon, Jan 13, 2020	21.46	21.55	21.34	21.46
2419	NYSE	HPQ	Fri, Jan 10, 2020	21.26	21.54	21.26	21.38
2418	NYSE	HPQ	Thu, Jan 9, 2020	21.00	21.26	20.97	21.24
2417	NYSE	HPQ	Wed, Jan 8, 2020	20.53	20.99	20.53	20.93
2416	NYSE	HPQ	Tue, Jan 7, 2020	20.56	20.78	20.51	20.66
2415	NYSE	HPQ	Mon, Jan 6, 2020	20.66	20.79	20.51	20.61
2414	NYSE	HPQ	Fri, Jan 3, 2020	20.48	20.68	20.45	20.53
2413	NYSE	HPQ	Thu, Jan 2, 2020	20.68	20.83	20.65	20.79
2412	NYSE	HPQ	Tue, Dec 31, 2019	20.41	20.57	20.33	20.55
2411	NYSE	HPQ	Mon, Dec 30, 2019	20.50	20.64	20.39	20.49
2410	NYSE	HPQ	Fri, Dec 27, 2019	20.69	20.73	20.51	20.53
2409	NYSE	HPQ	Thu, Dec 26, 2019	20.62	20.80	20.61	20.69
2408	NYSE	HPQ	Tue, Dec 24, 2019	20.56	20.74	20.56	20.59
2407	NYSE	HPQ	Mon, Dec 23, 2019	20.55	20.67	20.40	20.56
2406	NYSE	HPQ	Fri, Dec 20, 2019	20.33	20.66	20.24	20.56
2405	NYSE	HPQ	Thu, Dec 19, 2019	20.38	20.40	20.22	20.30
2404	NYSE	HPQ	Wed, Dec 18, 2019	20.33	20.48	20.30	20.33
2403	NYSE	HPQ	Tue, Dec 17, 2019	20.54	20.54	20.33	20.37
2402	NYSE	HPQ	Mon, Dec 16, 2019	20.40	20.69	20.38	20.52
2401	NYSE	HPQ	Fri, Dec 13, 2019	20.37	20.53	20.26	20.35
2400	NYSE	HPQ	Thu, Dec 12, 2019	19.94	20.50	19.94	20.43
2399	NYSE	HPQ	Wed, Dec 11, 2019	20.20	20.23	19.94	20.07
2398	NYSE	HPQ	Tue, Dec 10, 2019	19.97	20.27	19.97	20.20
2397	NYSE	HPQ	Mon, Dec 9, 2019	20.49	20.75	20.44	20.29
2396	NYSE	HPQ	Fri, Dec 6, 2019	20.43	20.65	20.41	20.50
2395	NYSE	HPQ	Thu, Dec 5, 2019	20.14	20.33	19.96	20.32
2394	NYSE	HPQ	Wed, Dec 4, 2019	19.72	20.15	19.70	20.04
2393	NYSE	HPQ	Tue, Dec 3, 2019	19.55	19.68	19.42	19.63
2392	NYSE	HPQ	Mon, Dec 2, 2019	19.98	20.05	19.79	19.83
2391	NYSE	HPQ	Fri, Nov 29, 2019	19.75	20.18	19.74	20.08
2390	NYSE	HPQ	Wed, Nov 27, 2019	20.40	20.44	19.72	19.79
2389	NYSE	HPQ	Tue, Nov 26, 2019	20.10	20.10	19.71	20.06
2388	NYSE	HPQ	Mon, Nov 25, 2019	19.95	20.23	19.92	20.15
2387	NYSE	HPQ	Fri, Nov 22, 2019	19.79	20.07	19.71	19.94
2386	NYSE	HPQ	Thu, Nov 21, 2019	19.81	19.90	19.53	19.65
2385	NYSE	HPQ	Wed, Nov 20, 2019	19.82	19.90	19.54	19.70
2384	NYSE	HPQ	Tue, Nov 19, 2019	20.10	20.18	19.93	20.11
2383	NYSE	HPQ	Mon, Nov 18, 2019	19.90	20.23	19.81	20.01
2382	NYSE	HPQ	Fri, Nov 15, 2019	20.23	20.25	20.07	20.18
2381	NYSE	HPQ	Thu, Nov 14, 2019	19.88	20.14	19.73	20.13
2380	NYSE	HPQ	Wed, Nov 13, 2019	19.38	19.63	19.25	19.53
2379	NYSE	HPQ	Tue, Nov 12, 2019	19.61	19.65	19.31	19.53
2378	NYSE	HPQ	Mon, Nov 11, 2019	19.53	19.91	19.48	19.64
2377	NYSE	HPQ	Fri, Nov 8, 2019	19.30	19.55	18.96	19.52
2376	NYSE	HPQ	Thu, Nov 7, 2019	19.82	20.19	19.36	19.39
2375	NYSE	HPQ	Wed, Nov 6, 2019	21.64	21.67	19.49	19.57
2374	NYSE	HPQ	Tue, Nov 5, 2019	18.24	18.48	18.20	18.40
2373	NYSE	HPQ	Mon, Nov 4, 2019	17.85	18.15	17.82	18.00
2372	NYSE	HPQ	Fri, Nov 1, 2019	17.44	17.78	17.29	17.78
2371	NYSE	HPQ	Thu, Oct 31, 2019	17.53	17.62	17.16	17.37
2370	NYSE	HPQ	Wed, Oct 30, 2019	17.57	17.63	17.31	17.62
2369	NYSE	HPQ	Tue, Oct 29, 2019	17.63	17.76	17.53	17.60
2368	NYSE	HPQ	Mon, Oct 28, 2019	17.46	17.67	17.46	17.63
2367	NYSE	HPQ	Fri, Oct 25, 2019	17.22	17.46	17.20	17.33
2366	NYSE	HPQ	Thu, Oct 24, 2019	17.18	17.32	16.99	17.12
2365	NYSE	HPQ	Wed, Oct 23, 2019	17.15	17.16	16.98	17.12
2364	NYSE	HPQ	Tue, Oct 22, 2019	17.01	17.19	16.91	17.12
2363	NYSE	HPQ	Mon, Oct 21, 2019	16.99	17.27	16.99	17.00
2362	NYSE	HPQ	Fri, Oct 18, 2019	16.86	16.98	16.76	16.85
2361	NYSE	HPQ	Thu, Oct 17, 2019	17.05	17.05	16.85	16.96
2360	NYSE	HPQ	Wed, Oct 16, 2019	16.76	17.16	16.73	17.04
2359	NYSE	HPQ	Tue, Oct 15, 2019	16.54	16.90	16.41	16.81
2358	NYSE	HPQ	Mon, Oct 14, 2019	16.33	16.58	16.29	16.54
2357	NYSE	HPQ	Fri, Oct 11, 2019	16.29	16.60	16.21	16.24
2356	NYSE	HPQ	Thu, Oct 10, 2019	16.05	16.18	15.93	16.03
2355	NYSE	HPQ	Wed, Oct 9, 2019	16.47	16.51	16.32	16.40
2354	NYSE	HPQ	Tue, Oct 8, 2019	16.61	16.66	16.28	16.30
2353	NYSE	HPQ	Mon, Oct 7, 2019	16.53	17.02	16.51	16.80
2352	NYSE	HPQ	Fri, Oct 4, 2019	17.00	17.04	16.46	16.64
2351	NYSE	HPQ	Thu, Oct 3, 2019	18.51	18.55	18.14	18.40
2350	NYSE	HPQ	Wed, Oct 2, 2019	18.44	18.71	18.23	18.59
2349	NYSE	HPQ	Tue, Oct 1, 2019	19.05	19.18	18.58	18.59
2348	NYSE	HPQ	Mon, Sep 30, 2019	18.60	19.03	18.60	18.92
2347	NYSE	HPQ	Fri, Sep 27, 2019	18.54	18.75	18.43	18.53
2346	NYSE	HPQ	Thu, Sep 26, 2019	18.40	18.49	18.25	18.42
2345	NYSE	HPQ	Wed, Sep 25, 2019	18.22	18.52	18.18	18.41
2344	NYSE	HPQ	Tue, Sep 24, 2019	18.58	18.65	18.12	18.15
2343	NYSE	HPQ	Mon, Sep 23, 2019	18.39	18.63	18.37	18.52
2342	NYSE	HPQ	Fri, Sep 20, 2019	18.81	18.86	18.46	18.47
2341	NYSE	HPQ	Thu, Sep 19, 2019	18.75	19.04	18.73	18.75
2340	NYSE	HPQ	Wed, Sep 18, 2019	18.89	18.99	18.49	18.71
2339	NYSE	HPQ	Tue, Sep 17, 2019	18.86	18.96	18.58	18.87
2338	NYSE	HPQ	Mon, Sep 16, 2019	18.56	18.91	18.46	18.87
2337	NYSE	HPQ	Fri, Sep 13, 2019	18.85	19.20	18.85	19.08
2336	NYSE	HPQ	Thu, Sep 12, 2019	18.99	19.05	18.47	18.75
2335	NYSE	HPQ	Wed, Sep 11, 2019	18.98	19.12	18.84	19.06
2334	NYSE	HPQ	Tue, Sep 10, 2019	18.79	19.02	18.77	18.99
2333	NYSE	HPQ	Mon, Sep 9, 2019	18.79	19.15	18.75	18.85
2332	NYSE	HPQ	Fri, Sep 6, 2019	19.00	19.16	18.98	19.10
2331	NYSE	HPQ	Thu, Sep 5, 2019	18.59	19.09	18.54	18.91
2330	NYSE	HPQ	Wed, Sep 4, 2019	18.30	18.51	18.21	18.36
2329	NYSE	HPQ	Tue, Sep 3, 2019	18.07	18.30	17.97	18.15
2328	NYSE	HPQ	Fri, Aug 30, 2019	18.31	18.51	18.21	18.29
2327	NYSE	HPQ	Thu, Aug 29, 2019	18.07	18.27	18.05	18.09
2326	NYSE	HPQ	Wed, Aug 28, 2019	17.77	17.92	17.62	17.79
2325	NYSE	HPQ	Tue, Aug 27, 2019	17.94	18.10	17.60	17.73
2324	NYSE	HPQ	Mon, Aug 26, 2019	17.98	18.07	17.73	17.84
2323	NYSE	HPQ	Fri, Aug 23, 2019	17.32	18.16	17.10	17.81
2322	NYSE	HPQ	Thu, Aug 22, 2019	19.01	19.11	18.83	18.93
2321	NYSE	HPQ	Wed, Aug 21, 2019	19.15	19.20	18.94	18.96
2320	NYSE	HPQ	Tue, Aug 20, 2019	18.88	19.10	18.79	18.91
2319	NYSE	HPQ	Mon, Aug 19, 2019	19.46	19.63	19.21	19.21
2318	NYSE	HPQ	Fri, Aug 16, 2019	18.85	19.19	18.83	19.08
2317	NYSE	HPQ	Thu, Aug 15, 2019	19.17	19.29	18.44	18.63
2316	NYSE	HPQ	Wed, Aug 14, 2019	19.21	19.40	19.07	19.28
2315	NYSE	HPQ	Tue, Aug 13, 2019	18.88	19.79	18.82	19.54
2314	NYSE	HPQ	Mon, Aug 12, 2019	19.15	19.18	18.80	18.90
2313	NYSE	HPQ	Fri, Aug 9, 2019	19.45	19.48	19.13	19.28
2312	NYSE	HPQ	Thu, Aug 8, 2019	19.25	19.59	19.21	19.53
2311	NYSE	HPQ	Wed, Aug 7, 2019	18.97	19.18	18.81	19.09
2310	NYSE	HPQ	Tue, Aug 6, 2019	19.32	19.48	19.08	19.25
2309	NYSE	HPQ	Mon, Aug 5, 2019	19.96	20.00	18.99	19.16
2308	NYSE	HPQ	Fri, Aug 2, 2019	20.56	20.69	19.93	20.14
2307	NYSE	HPQ	Thu, Aug 1, 2019	21.03	21.55	20.79	20.99
2306	NYSE	HPQ	Wed, Jul 31, 2019	21.48	21.58	20.89	21.04
2305	NYSE	HPQ	Tue, Jul 30, 2019	21.46	21.58	21.33	21.54
2304	NYSE	HPQ	Mon, Jul 29, 2019	21.47	21.60	21.38	21.50
2303	NYSE	HPQ	Fri, Jul 26, 2019	21.38	21.58	21.23	21.52
2302	NYSE	HPQ	Thu, Jul 25, 2019	21.49	21.49	21.16	21.33
2301	NYSE	HPQ	Wed, Jul 24, 2019	21.59	21.74	21.45	21.57
2300	NYSE	HPQ	Tue, Jul 23, 2019	21.56	21.71	21.43	21.63
2299	NYSE	HPQ	Mon, Jul 22, 2019	21.50	21.54	21.40	21.44
2298	NYSE	HPQ	Fri, Jul 19, 2019	21.45	21.58	21.38	21.39
2297	NYSE	HPQ	Thu, Jul 18, 2019	21.10	21.44	21.08	21.38
2296	NYSE	HPQ	Wed, Jul 17, 2019	21.27	21.40	21.18	21.18
2295	NYSE	HPQ	Tue, Jul 16, 2019	21.41	21.62	21.28	21.31
2294	NYSE	HPQ	Mon, Jul 15, 2019	21.25	21.43	21.25	21.35
2293	NYSE	HPQ	Fri, Jul 12, 2019	21.00	21.27	20.97	21.23
2292	NYSE	HPQ	Thu, Jul 11, 2019	20.63	20.86	20.47	20.85
2291	NYSE	HPQ	Wed, Jul 10, 2019	20.83	20.88	20.58	20.59
2290	NYSE	HPQ	Tue, Jul 9, 2019	20.59	20.76	20.51	20.63
2289	NYSE	HPQ	Mon, Jul 8, 2019	21.00	21.13	20.70	20.74
2288	NYSE	HPQ	Fri, Jul 5, 2019	21.01	21.20	20.92	21.16
2287	NYSE	HPQ	Wed, Jul 3, 2019	21.05	21.26	20.96	21.16
2286	NYSE	HPQ	Tue, Jul 2, 2019	21.10	21.14	20.91	21.06
2285	NYSE	HPQ	Mon, Jul 1, 2019	21.12	21.38	20.88	20.99
2284	NYSE	HPQ	Fri, Jun 28, 2019	20.83	20.96	20.73	20.79
2283	NYSE	HPQ	Thu, Jun 27, 2019	20.84	21.09	20.72	20.74
2282	NYSE	HPQ	Wed, Jun 26, 2019	20.74	20.84	20.69	20.79
2281	NYSE	HPQ	Tue, Jun 25, 2019	20.73	20.91	20.58	20.60
2280	NYSE	HPQ	Mon, Jun 24, 2019	20.70	20.87	20.57	20.66
2279	NYSE	HPQ	Fri, Jun 21, 2019	20.82	20.82	20.52	20.70
2278	NYSE	HPQ	Thu, Jun 20, 2019	20.88	20.90	20.68	20.86
2277	NYSE	HPQ	Wed, Jun 19, 2019	20.57	20.77	20.46	20.63
2276	NYSE	HPQ	Tue, Jun 18, 2019	20.01	20.56	20.00	20.52
2275	NYSE	HPQ	Mon, Jun 17, 2019	19.87	20.03	19.79	19.90
2274	NYSE	HPQ	Fri, Jun 14, 2019	19.97	19.99	19.74	19.91
2273	NYSE	HPQ	Thu, Jun 13, 2019	19.96	20.09	19.92	19.99
2272	NYSE	HPQ	Wed, Jun 12, 2019	19.86	20.01	19.70	19.92
2271	NYSE	HPQ	Tue, Jun 11, 2019	19.90	19.99	19.72	19.86
2270	NYSE	HPQ	Mon, Jun 10, 2019	19.83	20.04	19.82	19.72
2269	NYSE	HPQ	Fri, Jun 7, 2019	19.68	19.98	19.66	19.71
2268	NYSE	HPQ	Thu, Jun 6, 2019	19.65	19.77	19.47	19.66
2267	NYSE	HPQ	Wed, Jun 5, 2019	19.50	19.65	19.19	19.56
2266	NYSE	HPQ	Tue, Jun 4, 2019	19.00	19.42	18.83	19.39
2265	NYSE	HPQ	Mon, Jun 3, 2019	18.75	19.04	18.61	18.66
2264	NYSE	HPQ	Fri, May 31, 2019	18.85	18.86	18.35	18.68
2263	NYSE	HPQ	Thu, May 30, 2019	19.16	19.31	18.98	19.14
2262	NYSE	HPQ	Wed, May 29, 2019	19.53	19.59	18.82	19.00
2261	NYSE	HPQ	Tue, May 28, 2019	19.98	20.13	19.66	19.66
2260	NYSE	HPQ	Fri, May 24, 2019	19.52	20.23	19.40	20.03
2259	NYSE	HPQ	Thu, May 23, 2019	18.92	19.29	18.74	19.19
2258	NYSE	HPQ	Wed, May 22, 2019	19.26	19.42	18.99	19.20
2257	NYSE	HPQ	Tue, May 21, 2019	19.08	19.58	19.08	19.44
2256	NYSE	HPQ	Mon, May 20, 2019	18.75	19.21	18.67	18.96
2255	NYSE	HPQ	Fri, May 17, 2019	18.71	19.14	18.70	19.02
2254	NYSE	HPQ	Thu, May 16, 2019	18.79	19.07	18.74	18.94
2253	NYSE	HPQ	Wed, May 15, 2019	18.13	18.84	18.06	18.73
2252	NYSE	HPQ	Tue, May 14, 2019	18.33	18.63	18.17	18.30
2251	NYSE	HPQ	Mon, May 13, 2019	18.55	18.68	18.12	18.27
2250	NYSE	HPQ	Fri, May 10, 2019	19.19	19.31	18.78	19.12
2249	NYSE	HPQ	Thu, May 9, 2019	19.34	19.34	18.90	19.29
2248	NYSE	HPQ	Wed, May 8, 2019	19.52	19.79	19.50	19.53
2247	NYSE	HPQ	Tue, May 7, 2019	19.86	19.96	19.47	19.61
2246	NYSE	HPQ	Mon, May 6, 2019	19.83	20.11	19.68	20.09
2245	NYSE	HPQ	Fri, May 3, 2019	20.19	20.35	20.09	20.29
2244	NYSE	HPQ	Thu, May 2, 2019	19.99	20.13	19.87	20.04
2243	NYSE	HPQ	Wed, May 1, 2019	19.95	20.18	19.78	19.93
2242	NYSE	HPQ	Tue, Apr 30, 2019	19.60	19.96	19.58	19.95
2241	NYSE	HPQ	Mon, Apr 29, 2019	19.33	19.78	19.33	19.66
2240	NYSE	HPQ	Fri, Apr 26, 2019	19.45	19.58	19.29	19.41
2239	NYSE	HPQ	Thu, Apr 25, 2019	19.84	19.89	19.60	19.60
2238	NYSE	HPQ	Wed, Apr 24, 2019	20.03	20.26	19.87	19.87
2237	NYSE	HPQ	Tue, Apr 23, 2019	19.96	20.18	19.78	20.09
2236	NYSE	HPQ	Mon, Apr 22, 2019	20.42	20.48	19.83	19.88
2235	NYSE	HPQ	Thu, Apr 18, 2019	20.49	20.62	20.45	20.52
2234	NYSE	HPQ	Wed, Apr 17, 2019	20.60	20.65	20.43	20.50
2233	NYSE	HPQ	Tue, Apr 16, 2019	20.25	20.61	20.20	20.57
2232	NYSE	HPQ	Mon, Apr 15, 2019	20.23	20.28	20.01	20.20
2231	NYSE	HPQ	Fri, Apr 12, 2019	20.04	20.25	20.02	20.21
2230	NYSE	HPQ	Thu, Apr 11, 2019	19.96	20.09	19.87	19.94
2229	NYSE	HPQ	Wed, Apr 10, 2019	19.58	20.00	19.57	19.97
2228	NYSE	HPQ	Tue, Apr 9, 2019	19.81	19.88	19.50	19.59
2227	NYSE	HPQ	Mon, Apr 8, 2019	19.74	20.01	19.74	19.94
2226	NYSE	HPQ	Fri, Apr 5, 2019	19.79	19.94	19.75	19.79
2225	NYSE	HPQ	Thu, Apr 4, 2019	19.78	19.86	19.65	19.76
2224	NYSE	HPQ	Wed, Apr 3, 2019	19.78	20.03	19.66	19.75
2223	NYSE	HPQ	Tue, Apr 2, 2019	20.14	20.20	19.67	19.72
2222	NYSE	HPQ	Mon, Apr 1, 2019	19.73	20.09	19.54	20.05
2221	NYSE	HPQ	Fri, Mar 29, 2019	19.22	19.48	19.19	19.43
2220	NYSE	HPQ	Thu, Mar 28, 2019	18.96	19.25	18.91	19.00
2219	NYSE	HPQ	Wed, Mar 27, 2019	19.11	19.38	18.86	18.93
2218	NYSE	HPQ	Tue, Mar 26, 2019	19.10	19.36	19.00	19.13
2217	NYSE	HPQ	Mon, Mar 25, 2019	19.28	19.32	18.86	18.97
2216	NYSE	HPQ	Fri, Mar 22, 2019	20.11	20.17	19.33	19.34
2215	NYSE	HPQ	Thu, Mar 21, 2019	19.95	20.35	19.95	20.22
2214	NYSE	HPQ	Wed, Mar 20, 2019	20.01	20.16	19.80	19.99
2213	NYSE	HPQ	Tue, Mar 19, 2019	20.03	20.28	19.91	20.00
2212	NYSE	HPQ	Mon, Mar 18, 2019	19.91	20.07	19.84	19.95
2211	NYSE	HPQ	Fri, Mar 15, 2019	19.65	19.97	19.64	19.94
2210	NYSE	HPQ	Thu, Mar 14, 2019	19.62	19.71	19.49	19.64
2209	NYSE	HPQ	Wed, Mar 13, 2019	19.10	19.63	19.05	19.61
2208	NYSE	HPQ	Tue, Mar 12, 2019	18.92	19.12	18.86	19.06
2207	NYSE	HPQ	Mon, Mar 11, 2019	18.78	19.21	18.78	18.88
2206	NYSE	HPQ	Fri, Mar 8, 2019	18.53	18.75	18.46	18.74
2205	NYSE	HPQ	Thu, Mar 7, 2019	19.00	19.02	18.73	18.82
2204	NYSE	HPQ	Wed, Mar 6, 2019	19.33	19.35	19.06	19.08
2203	NYSE	HPQ	Tue, Mar 5, 2019	19.54	19.74	19.35	19.36
2202	NYSE	HPQ	Mon, Mar 4, 2019	19.61	19.91	19.35	19.53
2201	NYSE	HPQ	Fri, Mar 1, 2019	19.92	19.95	19.49	19.60
2200	NYSE	HPQ	Thu, Feb 28, 2019	20.05	20.34	19.34	19.73
2199	NYSE	HPQ	Wed, Feb 27, 2019	23.75	23.89	23.61	23.85
2198	NYSE	HPQ	Tue, Feb 26, 2019	23.78	23.99	23.76	23.90
2197	NYSE	HPQ	Mon, Feb 25, 2019	23.83	24.09	23.81	23.91
2196	NYSE	HPQ	Fri, Feb 22, 2019	23.55	23.82	23.52	23.74
2195	NYSE	HPQ	Thu, Feb 21, 2019	23.21	23.62	23.21	23.39
2194	NYSE	HPQ	Wed, Feb 20, 2019	23.28	23.53	23.25	23.38
2193	NYSE	HPQ	Tue, Feb 19, 2019	23.24	23.39	23.18	23.25
2192	NYSE	HPQ	Fri, Feb 15, 2019	23.33	23.40	23.14	23.28
2191	NYSE	HPQ	Thu, Feb 14, 2019	23.23	23.46	23.19	23.23
2190	NYSE	HPQ	Wed, Feb 13, 2019	23.44	23.54	23.22	23.32
2189	NYSE	HPQ	Tue, Feb 12, 2019	23.01	23.40	23.00	23.35
2188	NYSE	HPQ	Mon, Feb 11, 2019	23.00	23.20	22.79	22.86
2187	NYSE	HPQ	Fri, Feb 8, 2019	22.65	22.93	22.60	22.92
2186	NYSE	HPQ	Thu, Feb 7, 2019	22.92	23.02	22.69	22.86
2185	NYSE	HPQ	Wed, Feb 6, 2019	22.80	23.09	22.80	23.07
2184	NYSE	HPQ	Tue, Feb 5, 2019	22.57	22.82	22.57	22.80
2183	NYSE	HPQ	Mon, Feb 4, 2019	22.27	22.60	22.16	22.55
2182	NYSE	HPQ	Fri, Feb 1, 2019	22.16	22.29	21.93	22.26
2181	NYSE	HPQ	Thu, Jan 31, 2019	22.20	22.26	22.01	22.03
2180	NYSE	HPQ	Wed, Jan 30, 2019	22.09	22.24	21.91	22.20
2179	NYSE	HPQ	Tue, Jan 29, 2019	22.12	22.23	21.85	21.88
2178	NYSE	HPQ	Mon, Jan 28, 2019	21.83	22.00	21.68	21.98
2177	NYSE	HPQ	Fri, Jan 25, 2019	21.94	22.12	21.84	22.10
2176	NYSE	HPQ	Thu, Jan 24, 2019	21.55	21.95	21.51	21.77
2175	NYSE	HPQ	Wed, Jan 23, 2019	21.41	21.58	21.19	21.44
2174	NYSE	HPQ	Tue, Jan 22, 2019	21.62	21.65	21.18	21.32
2173	NYSE	HPQ	Fri, Jan 18, 2019	21.36	21.79	21.29	21.75
2172	NYSE	HPQ	Thu, Jan 17, 2019	20.95	21.45	20.92	21.23
2171	NYSE	HPQ	Wed, Jan 16, 2019	20.95	21.18	20.71	21.05
2170	NYSE	HPQ	Tue, Jan 15, 2019	20.80	21.07	20.65	21.01
2169	NYSE	HPQ	Mon, Jan 14, 2019	20.94	21.09	20.68	20.79
2168	NYSE	HPQ	Fri, Jan 11, 2019	21.24	21.29	20.80	21.17
2167	NYSE	HPQ	Thu, Jan 10, 2019	21.12	21.53	21.06	21.47
2166	NYSE	HPQ	Wed, Jan 9, 2019	21.34	21.46	21.01	21.21
2165	NYSE	HPQ	Tue, Jan 8, 2019	21.22	21.42	20.84	21.21
2164	NYSE	HPQ	Mon, Jan 7, 2019	20.75	21.16	20.74	20.95
2163	NYSE	HPQ	Fri, Jan 4, 2019	20.38	20.89	20.27	20.72
2162	NYSE	HPQ	Thu, Jan 3, 2019	20.35	20.40	19.71	19.93
2161	NYSE	HPQ	Wed, Jan 2, 2019	20.03	20.78	20.00	20.63
2160	NYSE	HPQ	Mon, Dec 31, 2018	20.49	20.65	20.24	20.46
2159	NYSE	HPQ	Fri, Dec 28, 2018	20.56	20.80	20.28	20.34
2158	NYSE	HPQ	Thu, Dec 27, 2018	20.02	20.39	19.65	20.38
2157	NYSE	HPQ	Wed, Dec 26, 2018	19.53	20.35	19.22	20.33
2156	NYSE	HPQ	Mon, Dec 24, 2018	19.40	19.89	19.32	19.38
2155	NYSE	HPQ	Fri, Dec 21, 2018	19.98	20.38	19.63	19.65
2154	NYSE	HPQ	Thu, Dec 20, 2018	20.51	20.64	19.82	20.07
2153	NYSE	HPQ	Wed, Dec 19, 2018	21.46	21.63	20.34	20.55
2152	NYSE	HPQ	Tue, Dec 18, 2018	21.60	21.92	21.37	21.41
2151	NYSE	HPQ	Mon, Dec 17, 2018	21.90	22.28	21.29	21.42
2150	NYSE	HPQ	Fri, Dec 14, 2018	22.08	22.44	21.94	22.01
2149	NYSE	HPQ	Thu, Dec 13, 2018	22.63	22.91	22.26	22.29
2148	NYSE	HPQ	Wed, Dec 12, 2018	22.70	22.99	22.52	22.55
2147	NYSE	HPQ	Tue, Dec 11, 2018	23.10	23.40	22.39	22.39
2146	NYSE	HPQ	Mon, Dec 10, 2018	22.80	23.06	22.31	22.93
2145	NYSE	HPQ	Fri, Dec 7, 2018	23.90	23.91	22.63	22.93
2144	NYSE	HPQ	Thu, Dec 6, 2018	22.76	24.09	22.70	24.02
2143	NYSE	HPQ	Tue, Dec 4, 2018	23.89	24.17	23.04	23.24
2142	NYSE	HPQ	Mon, Dec 3, 2018	23.40	24.02	23.40	23.95
2141	NYSE	HPQ	Fri, Nov 30, 2018	23.22	23.24	22.42	23.00
2140	NYSE	HPQ	Thu, Nov 29, 2018	23.29	23.29	22.66	22.86
2139	NYSE	HPQ	Wed, Nov 28, 2018	22.80	23.44	22.61	23.43
2138	NYSE	HPQ	Tue, Nov 27, 2018	22.63	22.77	22.47	22.73
2137	NYSE	HPQ	Mon, Nov 26, 2018	22.85	22.92	22.48	22.81
2136	NYSE	HPQ	Fri, Nov 23, 2018	22.39	22.76	22.27	22.51
2135	NYSE	HPQ	Wed, Nov 21, 2018	22.77	23.08	22.66	22.66
2134	NYSE	HPQ	Tue, Nov 20, 2018	23.07	23.12	22.47	22.61
2133	NYSE	HPQ	Mon, Nov 19, 2018	24.09	24.17	23.31	23.55
2132	NYSE	HPQ	Fri, Nov 16, 2018	23.99	24.37	23.96	24.16
2131	NYSE	HPQ	Thu, Nov 15, 2018	23.55	24.43	23.42	24.17
2130	NYSE	HPQ	Wed, Nov 14, 2018	24.26	24.42	23.69	23.73
2129	NYSE	HPQ	Tue, Nov 13, 2018	23.99	24.33	23.78	23.95
2128	NYSE	HPQ	Mon, Nov 12, 2018	24.77	24.86	23.94	23.99
2127	NYSE	HPQ	Fri, Nov 9, 2018	25.36	25.49	24.76	25.00
2126	NYSE	HPQ	Thu, Nov 8, 2018	25.42	25.72	25.37	25.50
2125	NYSE	HPQ	Wed, Nov 7, 2018	25.08	25.51	24.66	25.47
2124	NYSE	HPQ	Tue, Nov 6, 2018	24.59	24.88	24.53	24.88
2123	NYSE	HPQ	Mon, Nov 5, 2018	24.63	24.77	24.42	24.64
2122	NYSE	HPQ	Fri, Nov 2, 2018	24.36	24.83	24.30	24.63
2121	NYSE	HPQ	Thu, Nov 1, 2018	24.24	24.50	23.98	24.49
2120	NYSE	HPQ	Wed, Oct 31, 2018	23.84	24.37	23.78	24.14
2119	NYSE	HPQ	Tue, Oct 30, 2018	23.07	23.70	22.98	23.67
2118	NYSE	HPQ	Mon, Oct 29, 2018	23.48	23.72	22.70	23.02
2117	NYSE	HPQ	Fri, Oct 26, 2018	23.31	23.63	22.85	23.13
2116	NYSE	HPQ	Thu, Oct 25, 2018	23.28	24.06	23.27	23.79
2115	NYSE	HPQ	Wed, Oct 24, 2018	23.97	24.04	23.02	23.06
2114	NYSE	HPQ	Tue, Oct 23, 2018	23.61	24.13	23.26	23.94
2113	NYSE	HPQ	Mon, Oct 22, 2018	24.00	24.43	23.95	24.11
2112	NYSE	HPQ	Fri, Oct 19, 2018	23.87	24.25	23.65	23.84
2111	NYSE	HPQ	Thu, Oct 18, 2018	23.81	24.09	23.54	23.77
2110	NYSE	HPQ	Wed, Oct 17, 2018	24.03	24.13	23.60	23.87
2109	NYSE	HPQ	Tue, Oct 16, 2018	23.77	23.98	23.56	23.96
2108	NYSE	HPQ	Mon, Oct 15, 2018	23.62	23.85	23.54	23.56
2107	NYSE	HPQ	Fri, Oct 12, 2018	23.46	23.76	23.27	23.67
2106	NYSE	HPQ	Thu, Oct 11, 2018	24.07	24.14	22.84	23.01
2105	NYSE	HPQ	Wed, Oct 10, 2018	24.81	25.00	24.22	24.26
2104	NYSE	HPQ	Tue, Oct 9, 2018	24.87	25.12	24.75	24.97
2103	NYSE	HPQ	Mon, Oct 8, 2018	25.19	25.35	24.94	25.01
2102	NYSE	HPQ	Fri, Oct 5, 2018	26.27	26.43	25.22	25.34
2101	NYSE	HPQ	Thu, Oct 4, 2018	26.89	27.08	26.22	26.42
2100	NYSE	HPQ	Wed, Oct 3, 2018	26.20	26.34	25.97	26.06
2099	NYSE	HPQ	Tue, Oct 2, 2018	25.60	26.15	25.60	26.08
2098	NYSE	HPQ	Mon, Oct 1, 2018	25.80	25.98	25.53	25.60
2097	NYSE	HPQ	Fri, Sep 28, 2018	25.54	25.89	25.48	25.77
2096	NYSE	HPQ	Thu, Sep 27, 2018	26.01	26.02	25.58	25.63
2095	NYSE	HPQ	Wed, Sep 26, 2018	25.71	26.22	25.71	25.97
2094	NYSE	HPQ	Tue, Sep 25, 2018	25.86	25.94	25.52	25.56
2093	NYSE	HPQ	Mon, Sep 24, 2018	25.73	25.95	25.72	25.87
2092	NYSE	HPQ	Fri, Sep 21, 2018	25.79	26.14	25.73	25.83
2091	NYSE	HPQ	Thu, Sep 20, 2018	25.44	25.78	25.40	25.69
2090	NYSE	HPQ	Wed, Sep 19, 2018	25.15	25.33	25.05	25.26
2089	NYSE	HPQ	Tue, Sep 18, 2018	24.98	25.27	24.96	25.16
2088	NYSE	HPQ	Mon, Sep 17, 2018	25.04	25.25	24.98	25.01
2087	NYSE	HPQ	Fri, Sep 14, 2018	25.01	25.15	24.96	25.04
2086	NYSE	HPQ	Thu, Sep 13, 2018	24.71	25.09	24.67	25.01
2085	NYSE	HPQ	Wed, Sep 12, 2018	24.60	24.69	24.42	24.60
2084	NYSE	HPQ	Tue, Sep 11, 2018	24.45	24.81	24.35	24.68
2083	NYSE	HPQ	Mon, Sep 10, 2018	24.78	24.89	24.57	24.51
2082	NYSE	HPQ	Fri, Sep 7, 2018	24.76	24.96	24.66	24.71
2081	NYSE	HPQ	Thu, Sep 6, 2018	24.71	24.92	24.64	24.68
2080	NYSE	HPQ	Wed, Sep 5, 2018	24.83	24.93	24.48	24.68
2079	NYSE	HPQ	Tue, Sep 4, 2018	24.53	24.88	24.39	24.81
2078	NYSE	HPQ	Fri, Aug 31, 2018	24.56	24.73	24.42	24.65
2077	NYSE	HPQ	Thu, Aug 30, 2018	25.04	25.26	24.69	24.73
2076	NYSE	HPQ	Wed, Aug 29, 2018	24.55	25.28	24.51	25.08
2075	NYSE	HPQ	Tue, Aug 28, 2018	24.44	24.59	24.31	24.49
2074	NYSE	HPQ	Mon, Aug 27, 2018	24.39	24.56	24.27	24.33
2073	NYSE	HPQ	Fri, Aug 24, 2018	24.00	24.38	23.68	24.15
2072	NYSE	HPQ	Thu, Aug 23, 2018	24.50	24.71	24.48	24.63
2071	NYSE	HPQ	Wed, Aug 22, 2018	24.46	24.63	24.25	24.49
2070	NYSE	HPQ	Tue, Aug 21, 2018	24.60	24.73	24.35	24.49
2069	NYSE	HPQ	Mon, Aug 20, 2018	24.54	24.80	24.45	24.54
2068	NYSE	HPQ	Fri, Aug 17, 2018	24.08	24.62	24.07	24.54
2067	NYSE	HPQ	Thu, Aug 16, 2018	24.18	24.29	24.06	24.14
2066	NYSE	HPQ	Wed, Aug 15, 2018	23.91	24.09	23.88	24.03
2065	NYSE	HPQ	Tue, Aug 14, 2018	23.93	24.25	23.93	24.15
2064	NYSE	HPQ	Mon, Aug 13, 2018	24.05	24.16	23.79	23.80
2063	NYSE	HPQ	Fri, Aug 10, 2018	23.91	24.09	23.91	23.99
2062	NYSE	HPQ	Thu, Aug 9, 2018	24.13	24.32	24.05	24.08
2061	NYSE	HPQ	Wed, Aug 8, 2018	23.98	24.25	23.93	24.14
2060	NYSE	HPQ	Tue, Aug 7, 2018	23.83	24.08	23.80	23.99
2059	NYSE	HPQ	Mon, Aug 6, 2018	23.28	23.83	23.28	23.74
2058	NYSE	HPQ	Fri, Aug 3, 2018	23.26	23.49	23.22	23.34
2057	NYSE	HPQ	Thu, Aug 2, 2018	22.89	23.26	22.89	23.21
2056	NYSE	HPQ	Wed, Aug 1, 2018	23.14	23.30	22.96	23.01
2055	NYSE	HPQ	Tue, Jul 31, 2018	23.12	23.22	23.05	23.08
2054	NYSE	HPQ	Mon, Jul 30, 2018	23.25	23.39	22.97	23.10
2053	NYSE	HPQ	Fri, Jul 27, 2018	23.45	23.55	23.11	23.23
2052	NYSE	HPQ	Thu, Jul 26, 2018	23.22	23.65	23.22	23.45
2051	NYSE	HPQ	Wed, Jul 25, 2018	22.91	23.31	22.91	23.29
2050	NYSE	HPQ	Tue, Jul 24, 2018	23.25	23.45	22.90	22.99
2049	NYSE	HPQ	Mon, Jul 23, 2018	22.87	23.15	22.66	23.04
2048	NYSE	HPQ	Fri, Jul 20, 2018	23.19	23.20	22.89	22.94
2047	NYSE	HPQ	Thu, Jul 19, 2018	23.40	23.53	23.17	23.19
2046	NYSE	HPQ	Wed, Jul 18, 2018	23.60	23.68	23.32	23.53
2045	NYSE	HPQ	Tue, Jul 17, 2018	23.38	23.72	23.38	23.59
2044	NYSE	HPQ	Mon, Jul 16, 2018	23.69	23.74	23.51	23.57
2043	NYSE	HPQ	Fri, Jul 13, 2018	23.31	23.77	23.30	23.71
2042	NYSE	HPQ	Thu, Jul 12, 2018	23.28	23.62	23.22	23.53
2041	NYSE	HPQ	Wed, Jul 11, 2018	23.65	23.71	23.05	23.06
2040	NYSE	HPQ	Tue, Jul 10, 2018	23.36	23.97	23.36	23.87
2039	NYSE	HPQ	Mon, Jul 9, 2018	23.14	23.44	23.01	23.37
2038	NYSE	HPQ	Fri, Jul 6, 2018	22.78	23.22	22.60	23.01
2037	NYSE	HPQ	Thu, Jul 5, 2018	22.82	22.99	22.45	22.75
2036	NYSE	HPQ	Tue, Jul 3, 2018	22.92	22.93	22.55	22.59
2035	NYSE	HPQ	Mon, Jul 2, 2018	22.54	22.86	22.38	22.86
2034	NYSE	HPQ	Fri, Jun 29, 2018	22.80	23.05	22.67	22.69
2033	NYSE	HPQ	Thu, Jun 28, 2018	22.83	22.85	22.35	22.67
2032	NYSE	HPQ	Wed, Jun 27, 2018	22.98	23.17	22.81	22.81
2031	NYSE	HPQ	Tue, Jun 26, 2018	23.13	23.23	22.99	23.05
2030	NYSE	HPQ	Mon, Jun 25, 2018	23.63	23.76	22.94	23.09
2029	NYSE	HPQ	Fri, Jun 22, 2018	23.65	23.90	23.59	23.80
2028	NYSE	HPQ	Thu, Jun 21, 2018	23.54	23.62	23.31	23.50
2027	NYSE	HPQ	Wed, Jun 20, 2018	23.60	23.69	23.30	23.30
2026	NYSE	HPQ	Tue, Jun 19, 2018	23.31	23.57	23.16	23.52
2025	NYSE	HPQ	Mon, Jun 18, 2018	23.37	23.75	23.30	23.65
2024	NYSE	HPQ	Fri, Jun 15, 2018	23.70	23.70	23.44	23.59
2023	NYSE	HPQ	Thu, Jun 14, 2018	23.63	23.99	23.63	23.80
2022	NYSE	HPQ	Wed, Jun 13, 2018	23.62	23.75	23.54	23.54
2021	NYSE	HPQ	Tue, Jun 12, 2018	23.99	23.99	23.55	23.62
2020	NYSE	HPQ	Mon, Jun 11, 2018	23.68	24.20	23.65	23.87
2019	NYSE	HPQ	Fri, Jun 8, 2018	23.40	23.75	23.40	23.71
2018	NYSE	HPQ	Thu, Jun 7, 2018	23.53	23.70	23.37	23.55
2017	NYSE	HPQ	Wed, Jun 6, 2018	23.52	23.60	23.18	23.51
2016	NYSE	HPQ	Tue, Jun 5, 2018	22.84	23.50	22.78	23.42
2015	NYSE	HPQ	Mon, Jun 4, 2018	22.70	22.83	22.60	22.74
2014	NYSE	HPQ	Fri, Jun 1, 2018	22.14	22.71	22.11	22.68
2013	NYSE	HPQ	Thu, May 31, 2018	22.11	22.32	21.96	22.03
2012	NYSE	HPQ	Wed, May 30, 2018	22.40	22.48	21.04	22.16
2011	NYSE	HPQ	Tue, May 29, 2018	21.74	21.78	21.20	21.30
2010	NYSE	HPQ	Fri, May 25, 2018	21.86	21.98	21.80	21.91
2009	NYSE	HPQ	Thu, May 24, 2018	21.80	21.98	21.44	21.92
2008	NYSE	HPQ	Wed, May 23, 2018	21.87	21.90	21.55	21.90
2007	NYSE	HPQ	Tue, May 22, 2018	22.12	22.26	22.01	22.07
2006	NYSE	HPQ	Mon, May 21, 2018	22.34	22.34	22.00	22.09
2005	NYSE	HPQ	Fri, May 18, 2018	22.30	22.33	22.11	22.14
2004	NYSE	HPQ	Thu, May 17, 2018	22.16	22.47	22.12	22.30
2003	NYSE	HPQ	Wed, May 16, 2018	22.06	22.28	21.99	22.23
2002	NYSE	HPQ	Tue, May 15, 2018	22.40	22.41	21.79	22.04
2001	NYSE	HPQ	Mon, May 14, 2018	22.82	23.07	22.52	22.57
2000	NYSE	HPQ	Fri, May 11, 2018	22.72	22.84	22.63	22.71
1999	NYSE	HPQ	Thu, May 10, 2018	22.67	22.78	22.51	22.75
1998	NYSE	HPQ	Wed, May 9, 2018	22.01	22.62	21.99	22.58
1997	NYSE	HPQ	Tue, May 8, 2018	21.75	21.99	21.65	21.96
1996	NYSE	HPQ	Mon, May 7, 2018	21.71	21.86	21.66	21.79
1995	NYSE	HPQ	Fri, May 4, 2018	21.21	21.78	21.21	21.68
1994	NYSE	HPQ	Thu, May 3, 2018	21.46	21.50	20.96	21.32
1993	NYSE	HPQ	Wed, May 2, 2018	21.91	21.91	21.50	21.55
1992	NYSE	HPQ	Tue, May 1, 2018	21.45	21.89	21.40	21.82
1991	NYSE	HPQ	Mon, Apr 30, 2018	21.66	21.86	21.38	21.49
1990	NYSE	HPQ	Fri, Apr 27, 2018	21.52	21.66	21.46	21.61
1989	NYSE	HPQ	Thu, Apr 26, 2018	21.50	21.53	21.33	21.48
1988	NYSE	HPQ	Wed, Apr 25, 2018	21.17	21.36	21.08	21.31
1987	NYSE	HPQ	Tue, Apr 24, 2018	21.39	21.64	21.03	21.20
1986	NYSE	HPQ	Mon, Apr 23, 2018	21.56	21.65	21.24	21.38
1985	NYSE	HPQ	Fri, Apr 20, 2018	21.66	21.77	21.43	21.53
1984	NYSE	HPQ	Thu, Apr 19, 2018	21.91	21.93	21.49	21.66
1983	NYSE	HPQ	Wed, Apr 18, 2018	22.11	22.14	21.97	22.03
1982	NYSE	HPQ	Tue, Apr 17, 2018	22.09	22.12	21.96	22.05
1981	NYSE	HPQ	Mon, Apr 16, 2018	21.97	22.03	21.73	21.85
1980	NYSE	HPQ	Fri, Apr 13, 2018	22.04	22.12	21.65	21.77
1979	NYSE	HPQ	Thu, Apr 12, 2018	21.80	22.10	21.76	21.94
1978	NYSE	HPQ	Wed, Apr 11, 2018	21.55	21.83	21.50	21.59
1977	NYSE	HPQ	Tue, Apr 10, 2018	21.19	21.92	21.19	21.75
1976	NYSE	HPQ	Mon, Apr 9, 2018	20.94	21.32	20.76	20.89
1975	NYSE	HPQ	Fri, Apr 6, 2018	21.28	21.62	20.60	20.78
1974	NYSE	HPQ	Thu, Apr 5, 2018	21.64	21.83	21.50	21.55
1973	NYSE	HPQ	Wed, Apr 4, 2018	20.87	21.61	20.81	21.54
1972	NYSE	HPQ	Tue, Apr 3, 2018	21.34	21.56	21.01	21.32
1971	NYSE	HPQ	Mon, Apr 2, 2018	21.84	21.88	20.92	21.14
1970	NYSE	HPQ	Thu, Mar 29, 2018	21.82	22.08	21.77	21.92
1969	NYSE	HPQ	Wed, Mar 28, 2018	21.77	21.87	21.43	21.69
1968	NYSE	HPQ	Tue, Mar 27, 2018	22.23	22.34	21.68	21.77
1967	NYSE	HPQ	Mon, Mar 26, 2018	22.25	22.44	21.92	22.20
1966	NYSE	HPQ	Fri, Mar 23, 2018	22.51	22.70	21.83	21.85
1965	NYSE	HPQ	Thu, Mar 22, 2018	23.04	23.10	22.43	22.47
1964	NYSE	HPQ	Wed, Mar 21, 2018	23.26	23.57	23.18	23.28
1963	NYSE	HPQ	Tue, Mar 20, 2018	23.25	23.56	23.22	23.28
1962	NYSE	HPQ	Mon, Mar 19, 2018	23.45	23.48	23.01	23.20
1961	NYSE	HPQ	Fri, Mar 16, 2018	23.57	23.82	23.49	23.51
1960	NYSE	HPQ	Thu, Mar 15, 2018	23.55	23.64	23.37	23.48
1959	NYSE	HPQ	Wed, Mar 14, 2018	23.79	23.81	23.28	23.48
1958	NYSE	HPQ	Tue, Mar 13, 2018	23.79	24.01	23.55	23.62
1957	NYSE	HPQ	Mon, Mar 12, 2018	24.69	24.69	23.82	23.69
1956	NYSE	HPQ	Fri, Mar 9, 2018	24.06	24.75	24.00	24.65
1955	NYSE	HPQ	Thu, Mar 8, 2018	24.15	24.24	23.75	23.95
1954	NYSE	HPQ	Wed, Mar 7, 2018	23.75	24.14	23.70	24.04
1953	NYSE	HPQ	Tue, Mar 6, 2018	23.80	24.15	23.72	23.95
1952	NYSE	HPQ	Mon, Mar 5, 2018	23.46	23.88	23.34	23.69
1951	NYSE	HPQ	Fri, Mar 2, 2018	23.23	23.63	23.08	23.57
1950	NYSE	HPQ	Thu, Mar 1, 2018	23.47	23.79	23.02	23.35
1949	NYSE	HPQ	Wed, Feb 28, 2018	23.67	23.90	23.39	23.39
1948	NYSE	HPQ	Tue, Feb 27, 2018	23.37	23.83	23.26	23.52
1947	NYSE	HPQ	Mon, Feb 26, 2018	22.55	23.55	22.55	23.46
1946	NYSE	HPQ	Fri, Feb 23, 2018	22.75	23.22	22.00	22.13
1945	NYSE	HPQ	Thu, Feb 22, 2018	21.26	21.64	21.25	21.39
1944	NYSE	HPQ	Wed, Feb 21, 2018	21.45	21.74	21.17	21.17
1943	NYSE	HPQ	Tue, Feb 20, 2018	21.27	21.59	21.23	21.39
1942	NYSE	HPQ	Fri, Feb 16, 2018	21.40	21.71	21.33	21.40
1941	NYSE	HPQ	Thu, Feb 15, 2018	21.48	21.53	20.95	21.45
1940	NYSE	HPQ	Wed, Feb 14, 2018	20.44	21.35	20.35	21.29
1939	NYSE	HPQ	Tue, Feb 13, 2018	20.30	20.66	20.30	20.58
1938	NYSE	HPQ	Mon, Feb 12, 2018	20.29	20.63	20.14	20.41
1937	NYSE	HPQ	Fri, Feb 9, 2018	20.21	20.31	19.31	20.11
1936	NYSE	HPQ	Thu, Feb 8, 2018	21.27	21.34	19.91	19.92
1935	NYSE	HPQ	Wed, Feb 7, 2018	21.36	21.53	21.05	21.21
1934	NYSE	HPQ	Tue, Feb 6, 2018	20.65	21.49	20.01	21.43
1933	NYSE	HPQ	Mon, Feb 5, 2018	22.32	22.56	21.28	21.29
1932	NYSE	HPQ	Fri, Feb 2, 2018	23.08	23.19	22.47	22.48
1931	NYSE	HPQ	Thu, Feb 1, 2018	23.22	23.48	23.14	23.30
1930	NYSE	HPQ	Wed, Jan 31, 2018	23.56	23.74	23.29	23.32
1929	NYSE	HPQ	Tue, Jan 30, 2018	23.64	23.76	23.29	23.44
1928	NYSE	HPQ	Mon, Jan 29, 2018	24.10	24.10	23.71	23.81
1927	NYSE	HPQ	Fri, Jan 26, 2018	23.54	23.92	23.54	23.91
1926	NYSE	HPQ	Thu, Jan 25, 2018	23.77	23.84	23.30	23.32
1925	NYSE	HPQ	Wed, Jan 24, 2018	23.89	24.00	23.54	23.66
1924	NYSE	HPQ	Tue, Jan 23, 2018	23.43	23.86	23.36	23.81
1923	NYSE	HPQ	Mon, Jan 22, 2018	23.68	23.96	23.53	23.85
1922	NYSE	HPQ	Fri, Jan 19, 2018	23.43	23.79	23.42	23.70
1921	NYSE	HPQ	Thu, Jan 18, 2018	23.43	23.57	23.25	23.29
1920	NYSE	HPQ	Wed, Jan 17, 2018	22.70	23.49	22.66	23.46
1919	NYSE	HPQ	Tue, Jan 16, 2018	23.05	23.11	22.75	22.88
1918	NYSE	HPQ	Fri, Jan 12, 2018	22.48	22.97	22.45	22.92
1917	NYSE	HPQ	Thu, Jan 11, 2018	22.08	22.42	22.06	22.41
1916	NYSE	HPQ	Wed, Jan 10, 2018	21.68	22.14	21.68	22.05
1915	NYSE	HPQ	Tue, Jan 9, 2018	21.79	21.95	21.72	21.81
1914	NYSE	HPQ	Mon, Jan 8, 2018	21.78	21.88	21.59	21.84
1913	NYSE	HPQ	Fri, Jan 5, 2018	21.61	21.77	21.29	21.75
1912	NYSE	HPQ	Thu, Jan 4, 2018	21.40	21.64	21.33	21.53
1911	NYSE	HPQ	Wed, Jan 3, 2018	21.31	21.50	21.24	21.37
1910	NYSE	HPQ	Tue, Jan 2, 2018	21.18	21.33	21.00	21.32
1909	NYSE	HPQ	Fri, Dec 29, 2017	21.17	21.28	21.01	21.01
1908	NYSE	HPQ	Thu, Dec 28, 2017	21.22	21.30	21.07	21.15
1907	NYSE	HPQ	Wed, Dec 27, 2017	21.15	21.29	21.10	21.27
1906	NYSE	HPQ	Tue, Dec 26, 2017	21.13	21.31	21.13	21.23
1905	NYSE	HPQ	Fri, Dec 22, 2017	21.25	21.34	21.15	21.26
1904	NYSE	HPQ	Thu, Dec 21, 2017	21.51	21.58	21.23	21.25
1903	NYSE	HPQ	Wed, Dec 20, 2017	21.50	21.60	21.29	21.46
1902	NYSE	HPQ	Tue, Dec 19, 2017	21.37	21.62	21.24	21.42
1901	NYSE	HPQ	Mon, Dec 18, 2017	21.00	21.34	20.99	21.29
1900	NYSE	HPQ	Fri, Dec 15, 2017	20.88	21.00	20.66	20.92
1899	NYSE	HPQ	Thu, Dec 14, 2017	20.82	20.90	20.73	20.74
1898	NYSE	HPQ	Wed, Dec 13, 2017	20.94	20.98	20.76	20.85
1897	NYSE	HPQ	Tue, Dec 12, 2017	21.10	21.20	20.87	20.98
1896	NYSE	HPQ	Mon, Dec 11, 2017	20.97	21.36	20.93	21.16
1895	NYSE	HPQ	Fri, Dec 8, 2017	21.05	21.12	20.86	21.07
1894	NYSE	HPQ	Thu, Dec 7, 2017	21.04	21.14	20.92	20.97
1893	NYSE	HPQ	Wed, Dec 6, 2017	21.08	21.15	20.88	21.02
1892	NYSE	HPQ	Tue, Dec 5, 2017	21.18	21.25	21.02	21.07
1891	NYSE	HPQ	Mon, Dec 4, 2017	21.46	21.73	21.04	21.08
1890	NYSE	HPQ	Fri, Dec 1, 2017	21.38	21.59	20.97	21.41
1889	NYSE	HPQ	Thu, Nov 30, 2017	21.49	21.78	21.31	21.45
1888	NYSE	HPQ	Wed, Nov 29, 2017	21.74	21.97	21.35	21.43
1887	NYSE	HPQ	Tue, Nov 28, 2017	21.27	21.68	21.15	21.66
1886	NYSE	HPQ	Mon, Nov 27, 2017	21.17	21.33	20.96	21.25
1885	NYSE	HPQ	Fri, Nov 24, 2017	21.44	21.52	20.99	21.24
1884	NYSE	HPQ	Wed, Nov 22, 2017	21.00	21.53	20.59	21.34
1883	NYSE	HPQ	Tue, Nov 21, 2017	22.34	22.68	22.30	22.46
1882	NYSE	HPQ	Mon, Nov 20, 2017	21.81	22.28	21.77	22.12
1881	NYSE	HPQ	Fri, Nov 17, 2017	21.51	21.87	21.45	21.75
1880	NYSE	HPQ	Thu, Nov 16, 2017	21.43	21.75	21.41	21.57
1879	NYSE	HPQ	Wed, Nov 15, 2017	21.31	21.53	21.24	21.36
1878	NYSE	HPQ	Tue, Nov 14, 2017	21.10	21.45	20.99	21.36
1877	NYSE	HPQ	Mon, Nov 13, 2017	21.23	21.33	21.15	21.17
1876	NYSE	HPQ	Fri, Nov 10, 2017	21.25	21.31	21.14	21.23
1875	NYSE	HPQ	Thu, Nov 9, 2017	21.27	21.40	21.15	21.34
1874	NYSE	HPQ	Wed, Nov 8, 2017	21.34	21.47	21.24	21.42
1873	NYSE	HPQ	Tue, Nov 7, 2017	21.47	21.47	21.32	21.38
1872	NYSE	HPQ	Mon, Nov 6, 2017	21.47	21.53	21.38	21.44
1871	NYSE	HPQ	Fri, Nov 3, 2017	21.50	21.55	21.33	21.47
1870	NYSE	HPQ	Thu, Nov 2, 2017	21.38	21.56	21.07	21.44
1869	NYSE	HPQ	Wed, Nov 1, 2017	21.60	21.64	21.39	21.47
1868	NYSE	HPQ	Tue, Oct 31, 2017	21.43	21.71	21.43	21.55
1867	NYSE	HPQ	Mon, Oct 30, 2017	21.47	21.53	21.32	21.39
1866	NYSE	HPQ	Fri, Oct 27, 2017	21.61	21.66	21.32	21.50
1865	NYSE	HPQ	Thu, Oct 26, 2017	21.78	21.91	21.47	21.52
1864	NYSE	HPQ	Wed, Oct 25, 2017	21.87	21.94	21.65	21.67
1863	NYSE	HPQ	Tue, Oct 24, 2017	22.11	22.21	21.94	21.95
1862	NYSE	HPQ	Mon, Oct 23, 2017	22.15	22.31	22.10	22.12
1861	NYSE	HPQ	Fri, Oct 20, 2017	22.03	22.16	21.90	22.02
1860	NYSE	HPQ	Thu, Oct 19, 2017	21.64	21.97	21.51	21.96
1859	NYSE	HPQ	Wed, Oct 18, 2017	21.74	22.08	21.67	21.72
1858	NYSE	HPQ	Tue, Oct 17, 2017	21.77	21.85	21.46	21.55
1857	NYSE	HPQ	Mon, Oct 16, 2017	21.77	21.87	21.68	21.79
1856	NYSE	HPQ	Fri, Oct 13, 2017	20.95	22.00	20.95	21.71
1855	NYSE	HPQ	Thu, Oct 12, 2017	20.35	20.47	20.25	20.40
1854	NYSE	HPQ	Wed, Oct 11, 2017	20.57	20.72	20.29	20.41
1853	NYSE	HPQ	Tue, Oct 10, 2017	20.62	20.62	20.42	20.57
1852	NYSE	HPQ	Mon, Oct 9, 2017	20.64	20.73	20.55	20.57
1851	NYSE	HPQ	Fri, Oct 6, 2017	20.20	20.61	20.20	20.58
1850	NYSE	HPQ	Thu, Oct 5, 2017	20.17	20.42	20.17	20.35
1849	NYSE	HPQ	Wed, Oct 4, 2017	20.06	20.34	20.03	20.26
1848	NYSE	HPQ	Tue, Oct 3, 2017	20.05	20.21	20.02	20.09
1847	NYSE	HPQ	Mon, Oct 2, 2017	19.94	20.23	19.94	20.12
1846	NYSE	HPQ	Fri, Sep 29, 2017	20.00	20.11	19.94	19.96
1845	NYSE	HPQ	Thu, Sep 28, 2017	19.87	20.04	19.87	19.97
1844	NYSE	HPQ	Wed, Sep 27, 2017	19.89	20.03	19.76	19.87
1843	NYSE	HPQ	Tue, Sep 26, 2017	19.77	20.13	19.77	19.88
1842	NYSE	HPQ	Mon, Sep 25, 2017	19.84	19.97	19.68	19.85
1841	NYSE	HPQ	Fri, Sep 22, 2017	19.68	19.95	19.65	19.94
1840	NYSE	HPQ	Thu, Sep 21, 2017	19.55	19.78	19.54	19.77
1839	NYSE	HPQ	Wed, Sep 20, 2017	19.48	19.60	19.42	19.60
1838	NYSE	HPQ	Tue, Sep 19, 2017	19.61	19.62	19.35	19.49
1837	NYSE	HPQ	Mon, Sep 18, 2017	19.52	19.71	19.43	19.59
1836	NYSE	HPQ	Fri, Sep 15, 2017	19.45	19.55	19.32	19.47
1835	NYSE	HPQ	Thu, Sep 14, 2017	19.20	19.49	19.12	19.46
1834	NYSE	HPQ	Wed, Sep 13, 2017	19.37	19.37	19.10	19.28
1833	NYSE	HPQ	Tue, Sep 12, 2017	19.29	19.50	19.26	19.48
1832	NYSE	HPQ	Mon, Sep 11, 2017	19.26	19.40	19.23	19.19
1831	NYSE	HPQ	Fri, Sep 8, 2017	19.23	19.26	19.08	19.12
1830	NYSE	HPQ	Thu, Sep 7, 2017	19.35	19.38	19.20	19.28
1829	NYSE	HPQ	Wed, Sep 6, 2017	19.34	19.48	19.27	19.37
1828	NYSE	HPQ	Tue, Sep 5, 2017	19.28	19.34	19.10	19.24
1827	NYSE	HPQ	Fri, Sep 1, 2017	19.08	19.49	19.07	19.36
1826	NYSE	HPQ	Thu, Aug 31, 2017	19.26	19.30	19.01	19.08
1825	NYSE	HPQ	Wed, Aug 30, 2017	19.20	19.25	19.06	19.17
1824	NYSE	HPQ	Tue, Aug 29, 2017	19.04	19.25	18.96	19.21
1823	NYSE	HPQ	Mon, Aug 28, 2017	19.35	19.50	19.08	19.18
1822	NYSE	HPQ	Fri, Aug 25, 2017	19.54	19.64	19.31	19.31
1821	NYSE	HPQ	Thu, Aug 24, 2017	18.83	19.78	18.83	19.41
1820	NYSE	HPQ	Wed, Aug 23, 2017	19.04	19.05	18.80	18.86
1819	NYSE	HPQ	Tue, Aug 22, 2017	18.63	19.10	18.59	19.02
1818	NYSE	HPQ	Mon, Aug 21, 2017	18.48	18.66	18.41	18.57
1817	NYSE	HPQ	Fri, Aug 18, 2017	18.60	18.65	18.36	18.51
1816	NYSE	HPQ	Thu, Aug 17, 2017	18.88	19.08	18.63	18.64
1815	NYSE	HPQ	Wed, Aug 16, 2017	18.98	19.07	18.87	18.97
1814	NYSE	HPQ	Tue, Aug 15, 2017	19.01	19.12	18.86	19.04
1813	NYSE	HPQ	Mon, Aug 14, 2017	19.07	19.20	19.02	19.10
1812	NYSE	HPQ	Fri, Aug 11, 2017	18.94	19.10	18.85	18.90
1811	NYSE	HPQ	Thu, Aug 10, 2017	19.22	19.27	18.88	18.90
1810	NYSE	HPQ	Wed, Aug 9, 2017	19.22	19.34	19.09	19.32
1809	NYSE	HPQ	Tue, Aug 8, 2017	19.30	19.48	19.20	19.32
1808	NYSE	HPQ	Mon, Aug 7, 2017	19.37	19.40	19.25	19.32
1807	NYSE	HPQ	Fri, Aug 4, 2017	19.33	19.58	19.27	19.37
1806	NYSE	HPQ	Thu, Aug 3, 2017	19.10	19.36	19.00	19.36
1805	NYSE	HPQ	Wed, Aug 2, 2017	19.19	19.21	18.87	19.10
1804	NYSE	HPQ	Tue, Aug 1, 2017	19.14	19.18	18.96	19.14
1803	NYSE	HPQ	Mon, Jul 31, 2017	19.20	19.32	19.05	19.10
1802	NYSE	HPQ	Fri, Jul 28, 2017	19.09	19.21	18.82	19.17
1801	NYSE	HPQ	Thu, Jul 27, 2017	19.33	19.45	18.82	19.21
1800	NYSE	HPQ	Wed, Jul 26, 2017	19.44	19.47	19.18	19.26
1799	NYSE	HPQ	Tue, Jul 25, 2017	19.27	19.58	19.11	19.41
1798	NYSE	HPQ	Mon, Jul 24, 2017	19.12	19.39	19.10	19.24
1797	NYSE	HPQ	Fri, Jul 21, 2017	18.94	19.24	18.85	19.15
1796	NYSE	HPQ	Thu, Jul 20, 2017	18.94	19.06	18.75	18.94
1795	NYSE	HPQ	Wed, Jul 19, 2017	18.42	18.70	18.36	18.70
1794	NYSE	HPQ	Tue, Jul 18, 2017	18.45	18.51	18.27	18.39
1793	NYSE	HPQ	Mon, Jul 17, 2017	18.42	18.50	18.25	18.47
1792	NYSE	HPQ	Fri, Jul 14, 2017	18.09	18.49	18.09	18.42
1791	NYSE	HPQ	Thu, Jul 13, 2017	18.02	18.16	17.95	18.08
1790	NYSE	HPQ	Wed, Jul 12, 2017	18.08	18.23	17.88	18.04
1789	NYSE	HPQ	Tue, Jul 11, 2017	17.83	18.12	17.78	17.94
1788	NYSE	HPQ	Mon, Jul 10, 2017	17.53	17.89	17.45	17.87
1787	NYSE	HPQ	Fri, Jul 7, 2017	17.25	17.38	17.17	17.35
1786	NYSE	HPQ	Thu, Jul 6, 2017	17.58	17.62	17.10	17.19
1785	NYSE	HPQ	Wed, Jul 5, 2017	17.57	17.72	17.46	17.65
1784	NYSE	HPQ	Mon, Jul 3, 2017	17.59	17.75	17.54	17.56
1783	NYSE	HPQ	Fri, Jun 30, 2017	17.66	17.71	17.45	17.48
1782	NYSE	HPQ	Thu, Jun 29, 2017	17.92	17.99	17.43	17.57
1781	NYSE	HPQ	Wed, Jun 28, 2017	17.88	18.11	17.79	18.03
1780	NYSE	HPQ	Tue, Jun 27, 2017	18.10	18.18	17.77	17.77
1779	NYSE	HPQ	Mon, Jun 26, 2017	17.89	18.25	17.89	18.16
1778	NYSE	HPQ	Fri, Jun 23, 2017	17.71	17.87	17.56	17.80
1777	NYSE	HPQ	Thu, Jun 22, 2017	17.69	17.79	17.59	17.71
1776	NYSE	HPQ	Wed, Jun 21, 2017	17.83	17.84	17.54	17.71
1775	NYSE	HPQ	Tue, Jun 20, 2017	17.68	17.96	17.64	17.83
1774	NYSE	HPQ	Mon, Jun 19, 2017	17.42	17.75	17.39	17.69
1773	NYSE	HPQ	Fri, Jun 16, 2017	17.24	17.45	17.14	17.35
1772	NYSE	HPQ	Thu, Jun 15, 2017	17.28	17.39	17.16	17.27
1771	NYSE	HPQ	Wed, Jun 14, 2017	17.67	17.75	17.28	17.40
1770	NYSE	HPQ	Tue, Jun 13, 2017	17.82	17.94	17.68	17.74
1769	NYSE	HPQ	Mon, Jun 12, 2017	17.61	17.86	17.43	17.76
1768	NYSE	HPQ	Fri, Jun 9, 2017	18.29	18.33	17.60	17.80
1767	NYSE	HPQ	Thu, Jun 8, 2017	18.27	18.31	18.10	18.28
1766	NYSE	HPQ	Wed, Jun 7, 2017	18.35	18.42	18.15	18.24
1765	NYSE	HPQ	Tue, Jun 6, 2017	18.79	18.80	18.24	18.26
1764	NYSE	HPQ	Mon, Jun 5, 2017	18.94	18.96	18.73	18.80
1763	NYSE	HPQ	Fri, Jun 2, 2017	18.97	19.16	18.93	18.98
1762	NYSE	HPQ	Thu, Jun 1, 2017	18.74	18.95	18.59	18.95
1761	NYSE	HPQ	Wed, May 31, 2017	18.95	18.98	18.72	18.76
1760	NYSE	HPQ	Tue, May 30, 2017	18.43	19.03	18.42	18.94
1759	NYSE	HPQ	Fri, May 26, 2017	18.27	18.54	18.21	18.47
1758	NYSE	HPQ	Thu, May 25, 2017	19.57	19.58	18.26	18.37
1757	NYSE	HPQ	Wed, May 24, 2017	19.02	19.19	18.91	19.01
1756	NYSE	HPQ	Tue, May 23, 2017	19.14	19.14	18.81	18.96
1755	NYSE	HPQ	Mon, May 22, 2017	19.08	19.15	18.86	19.11
1754	NYSE	HPQ	Fri, May 19, 2017	18.86	19.08	18.81	19.00
1753	NYSE	HPQ	Thu, May 18, 2017	18.87	18.89	18.65	18.78
1752	NYSE	HPQ	Wed, May 17, 2017	19.32	19.42	18.94	18.96
1751	NYSE	HPQ	Tue, May 16, 2017	19.42	19.49	19.23	19.47
1750	NYSE	HPQ	Mon, May 15, 2017	19.35	19.42	19.31	19.36
1749	NYSE	HPQ	Fri, May 12, 2017	19.25	19.42	19.13	19.30
1748	NYSE	HPQ	Thu, May 11, 2017	19.31	19.35	19.17	19.26
1747	NYSE	HPQ	Wed, May 10, 2017	19.25	19.37	19.16	19.36
1746	NYSE	HPQ	Tue, May 9, 2017	19.34	19.34	19.17	19.24
1745	NYSE	HPQ	Mon, May 8, 2017	18.91	19.39	18.89	19.31
1744	NYSE	HPQ	Fri, May 5, 2017	18.83	18.92	18.71	18.91
1743	NYSE	HPQ	Thu, May 4, 2017	18.84	18.88	18.69	18.79
1742	NYSE	HPQ	Wed, May 3, 2017	18.84	18.91	18.74	18.81
1741	NYSE	HPQ	Tue, May 2, 2017	18.99	19.03	18.81	18.90
1740	NYSE	HPQ	Mon, May 1, 2017	18.85	19.00	18.80	18.93
1739	NYSE	HPQ	Fri, Apr 28, 2017	18.74	18.83	18.53	18.82
1738	NYSE	HPQ	Thu, Apr 27, 2017	18.70	18.83	18.64	18.77
1737	NYSE	HPQ	Wed, Apr 26, 2017	18.50	18.74	18.42	18.63
1736	NYSE	HPQ	Tue, Apr 25, 2017	18.57	18.71	18.49	18.61
1735	NYSE	HPQ	Mon, Apr 24, 2017	18.52	18.60	18.36	18.54
1734	NYSE	HPQ	Fri, Apr 21, 2017	18.51	18.52	18.27	18.29
1733	NYSE	HPQ	Thu, Apr 20, 2017	18.44	18.57	18.29	18.52
1732	NYSE	HPQ	Wed, Apr 19, 2017	18.42	18.61	18.30	18.38
1731	NYSE	HPQ	Tue, Apr 18, 2017	18.21	18.36	18.08	18.22
1730	NYSE	HPQ	Mon, Apr 17, 2017	18.17	18.32	18.07	18.20
1729	NYSE	HPQ	Thu, Apr 13, 2017	17.99	18.35	17.94	18.20
1728	NYSE	HPQ	Wed, Apr 12, 2017	18.37	18.37	17.85	18.02
1727	NYSE	HPQ	Tue, Apr 11, 2017	17.40	17.55	17.29	17.54
1726	NYSE	HPQ	Mon, Apr 10, 2017	17.40	17.54	17.29	17.36
1725	NYSE	HPQ	Fri, Apr 7, 2017	17.54	17.63	17.28	17.37
1724	NYSE	HPQ	Thu, Apr 6, 2017	17.69	17.72	17.43	17.56
1723	NYSE	HPQ	Wed, Apr 5, 2017	17.80	17.94	17.60	17.69
1722	NYSE	HPQ	Tue, Apr 4, 2017	17.52	17.74	17.50	17.72
1721	NYSE	HPQ	Mon, Apr 3, 2017	17.93	17.95	17.43	17.59
1720	NYSE	HPQ	Fri, Mar 31, 2017	17.61	17.96	17.56	17.88
1719	NYSE	HPQ	Thu, Mar 30, 2017	17.25	17.69	17.22	17.65
1718	NYSE	HPQ	Wed, Mar 29, 2017	17.20	17.38	17.17	17.26
1717	NYSE	HPQ	Tue, Mar 28, 2017	17.23	17.41	17.20	17.26
1716	NYSE	HPQ	Mon, Mar 27, 2017	17.09	17.31	17.03	17.20
1715	NYSE	HPQ	Fri, Mar 24, 2017	17.28	17.40	17.13	17.23
1714	NYSE	HPQ	Thu, Mar 23, 2017	17.23	17.38	17.14	17.21
1713	NYSE	HPQ	Wed, Mar 22, 2017	17.22	17.30	17.10	17.23
1712	NYSE	HPQ	Tue, Mar 21, 2017	17.62	17.69	17.15	17.15
1711	NYSE	HPQ	Mon, Mar 20, 2017	17.57	17.68	17.52	17.56
1710	NYSE	HPQ	Fri, Mar 17, 2017	17.65	17.70	17.56	17.56
1709	NYSE	HPQ	Thu, Mar 16, 2017	17.60	17.71	17.48	17.65
1708	NYSE	HPQ	Wed, Mar 15, 2017	17.44	17.65	17.28	17.57
1707	NYSE	HPQ	Tue, Mar 14, 2017	17.46	17.58	17.41	17.47
1706	NYSE	HPQ	Mon, Mar 13, 2017	17.41	17.49	17.35	17.49
1705	NYSE	HPQ	Fri, Mar 10, 2017	17.25	17.60	17.25	17.39
1704	NYSE	HPQ	Thu, Mar 9, 2017	17.25	17.42	17.18	17.36
1703	NYSE	HPQ	Wed, Mar 8, 2017	17.30	17.40	17.22	17.32
1702	NYSE	HPQ	Tue, Mar 7, 2017	17.27	17.42	17.05	17.27
1701	NYSE	HPQ	Mon, Mar 6, 2017	17.44	17.44	17.13	17.30
1700	NYSE	HPQ	Fri, Mar 3, 2017	17.30	17.40	17.12	17.35
1699	NYSE	HPQ	Thu, Mar 2, 2017	17.66	17.69	17.31	17.32
1698	NYSE	HPQ	Wed, Mar 1, 2017	17.65	17.71	17.45	17.62
1697	NYSE	HPQ	Tue, Feb 28, 2017	17.64	17.67	17.37	17.37
1696	NYSE	HPQ	Mon, Feb 27, 2017	17.65	17.81	17.48	17.65
1695	NYSE	HPQ	Fri, Feb 24, 2017	17.34	17.68	17.31	17.65
1694	NYSE	HPQ	Thu, Feb 23, 2017	16.51	17.80	16.48	17.60
1693	NYSE	HPQ	Wed, Feb 22, 2017	16.09	16.24	16.09	16.20
1692	NYSE	HPQ	Tue, Feb 21, 2017	15.93	16.22	15.93	16.13
1691	NYSE	HPQ	Fri, Feb 17, 2017	15.88	15.95	15.72	15.95
1690	NYSE	HPQ	Thu, Feb 16, 2017	15.99	16.03	15.89	15.92
1689	NYSE	HPQ	Wed, Feb 15, 2017	16.04	16.14	15.89	15.98
1688	NYSE	HPQ	Tue, Feb 14, 2017	15.96	16.41	15.95	16.06
1687	NYSE	HPQ	Mon, Feb 13, 2017	15.75	16.11	15.70	16.04
1686	NYSE	HPQ	Fri, Feb 10, 2017	15.65	15.74	15.55	15.72
1685	NYSE	HPQ	Thu, Feb 9, 2017	15.51	15.77	15.45	15.64
1684	NYSE	HPQ	Wed, Feb 8, 2017	15.41	15.64	15.39	15.51
1683	NYSE	HPQ	Tue, Feb 7, 2017	15.26	15.44	15.16	15.43
1682	NYSE	HPQ	Mon, Feb 6, 2017	15.17	15.30	15.09	15.26
1681	NYSE	HPQ	Fri, Feb 3, 2017	15.22	15.32	15.12	15.27
1680	NYSE	HPQ	Thu, Feb 2, 2017	14.89	15.22	14.87	15.21
1679	NYSE	HPQ	Wed, Feb 1, 2017	15.12	15.16	14.84	14.99
1678	NYSE	HPQ	Tue, Jan 31, 2017	14.77	15.11	14.57	15.05
1677	NYSE	HPQ	Mon, Jan 30, 2017	14.83	14.85	14.62	14.84
1676	NYSE	HPQ	Fri, Jan 27, 2017	14.83	15.11	14.78	14.80
1675	NYSE	HPQ	Thu, Jan 26, 2017	15.22	15.31	14.77	14.79
1674	NYSE	HPQ	Wed, Jan 25, 2017	15.26	15.35	15.12	15.19
1673	NYSE	HPQ	Tue, Jan 24, 2017	14.70	15.25	14.67	15.17
1672	NYSE	HPQ	Mon, Jan 23, 2017	14.71	14.73	14.41	14.67
1671	NYSE	HPQ	Fri, Jan 20, 2017	14.96	14.99	14.60	14.73
1670	NYSE	HPQ	Thu, Jan 19, 2017	14.81	15.02	14.75	14.86
1669	NYSE	HPQ	Wed, Jan 18, 2017	14.61	14.70	14.50	14.58
1668	NYSE	HPQ	Tue, Jan 17, 2017	14.68	14.89	14.56	14.58
1667	NYSE	HPQ	Fri, Jan 13, 2017	14.79	14.94	14.69	14.77
1666	NYSE	HPQ	Thu, Jan 12, 2017	14.89	14.96	14.56	14.79
1665	NYSE	HPQ	Wed, Jan 11, 2017	14.71	14.97	14.62	14.94
1664	NYSE	HPQ	Tue, Jan 10, 2017	14.65	14.97	14.40	14.69
1663	NYSE	HPQ	Mon, Jan 9, 2017	14.98	15.09	14.67	14.68
1662	NYSE	HPQ	Fri, Jan 6, 2017	15.15	15.16	14.97	15.00
1661	NYSE	HPQ	Thu, Jan 5, 2017	15.10	15.16	14.90	15.07
1660	NYSE	HPQ	Wed, Jan 4, 2017	14.92	15.21	14.85	15.08
1659	NYSE	HPQ	Tue, Jan 3, 2017	14.95	15.14	14.62	14.85
1658	NYSE	HPQ	Fri, Dec 30, 2016	15.00	15.10	14.77	14.84
1657	NYSE	HPQ	Thu, Dec 29, 2016	14.93	15.04	14.87	14.94
1656	NYSE	HPQ	Wed, Dec 28, 2016	15.18	15.31	14.93	14.94
1655	NYSE	HPQ	Tue, Dec 27, 2016	15.14	15.24	15.13	15.21
1654	NYSE	HPQ	Fri, Dec 23, 2016	15.11	15.18	15.02	15.10
1653	NYSE	HPQ	Thu, Dec 22, 2016	15.22	15.27	14.94	15.14
1652	NYSE	HPQ	Wed, Dec 21, 2016	15.09	15.36	15.09	15.14
1651	NYSE	HPQ	Tue, Dec 20, 2016	15.16	15.22	15.00	15.08
1650	NYSE	HPQ	Mon, Dec 19, 2016	15.03	15.16	14.91	15.12
1649	NYSE	HPQ	Fri, Dec 16, 2016	15.47	15.54	15.05	15.05
1648	NYSE	HPQ	Thu, Dec 15, 2016	15.54	15.65	15.40	15.51
1647	NYSE	HPQ	Wed, Dec 14, 2016	15.77	15.90	15.53	15.61
1646	NYSE	HPQ	Tue, Dec 13, 2016	15.71	15.95	15.69	15.82
1645	NYSE	HPQ	Mon, Dec 12, 2016	15.41	15.84	15.41	15.83
1644	NYSE	HPQ	Fri, Dec 9, 2016	16.08	16.15	15.74	15.78
1643	NYSE	HPQ	Thu, Dec 8, 2016	16.14	16.25	16.10	16.16
1642	NYSE	HPQ	Wed, Dec 7, 2016	15.62	16.17	15.60	16.15
1641	NYSE	HPQ	Tue, Dec 6, 2016	15.51	15.64	15.46	15.60
1640	NYSE	HPQ	Mon, Dec 5, 2016	15.26	15.55	15.26	15.55
1639	NYSE	HPQ	Fri, Dec 2, 2016	15.03	15.30	15.02	15.12
1638	NYSE	HPQ	Thu, Dec 1, 2016	15.41	15.48	15.02	15.06
1637	NYSE	HPQ	Wed, Nov 30, 2016	15.17	15.53	15.11	15.40
1636	NYSE	HPQ	Tue, Nov 29, 2016	15.06	15.32	15.03	15.15
1635	NYSE	HPQ	Mon, Nov 28, 2016	15.06	15.20	15.00	15.08
1634	NYSE	HPQ	Fri, Nov 25, 2016	14.84	15.24	14.83	15.18
1633	NYSE	HPQ	Wed, Nov 23, 2016	15.35	15.72	14.78	14.87
1632	NYSE	HPQ	Tue, Nov 22, 2016	16.06	16.19	15.90	15.95
1631	NYSE	HPQ	Mon, Nov 21, 2016	15.94	16.07	15.93	16.00
1630	NYSE	HPQ	Fri, Nov 18, 2016	15.88	15.96	15.81	15.87
1629	NYSE	HPQ	Thu, Nov 17, 2016	15.86	15.96	15.82	15.89
1628	NYSE	HPQ	Wed, Nov 16, 2016	15.86	15.90	15.72	15.80
1627	NYSE	HPQ	Tue, Nov 15, 2016	15.96	16.07	15.82	15.87
1626	NYSE	HPQ	Mon, Nov 14, 2016	15.85	16.19	15.80	16.10
1625	NYSE	HPQ	Fri, Nov 11, 2016	15.40	15.83	15.36	15.82
1624	NYSE	HPQ	Thu, Nov 10, 2016	15.62	15.90	15.44	15.49
1623	NYSE	HPQ	Wed, Nov 9, 2016	15.07	15.71	14.99	15.57
1622	NYSE	HPQ	Tue, Nov 8, 2016	15.03	15.32	14.87	15.28
1621	NYSE	HPQ	Mon, Nov 7, 2016	14.90	15.15	14.89	15.05
1620	NYSE	HPQ	Fri, Nov 4, 2016	14.50	14.93	14.43	14.71
1619	NYSE	HPQ	Thu, Nov 3, 2016	14.67	14.88	14.51	14.54
1618	NYSE	HPQ	Wed, Nov 2, 2016	14.28	14.83	14.28	14.65
1617	NYSE	HPQ	Tue, Nov 1, 2016	14.51	14.56	14.12	14.35
1616	NYSE	HPQ	Mon, Oct 31, 2016	14.13	14.49	14.03	14.49
1615	NYSE	HPQ	Fri, Oct 28, 2016	13.94	14.19	13.94	14.09
1614	NYSE	HPQ	Thu, Oct 27, 2016	13.96	14.10	13.87	13.99
1613	NYSE	HPQ	Wed, Oct 26, 2016	13.85	14.07	13.84	13.91
1612	NYSE	HPQ	Tue, Oct 25, 2016	13.97	13.99	13.86	13.90
1611	NYSE	HPQ	Mon, Oct 24, 2016	13.86	13.97	13.83	13.97
1610	NYSE	HPQ	Fri, Oct 21, 2016	14.01	14.04	13.77	13.80
1609	NYSE	HPQ	Thu, Oct 20, 2016	14.08	14.17	13.98	14.10
1608	NYSE	HPQ	Wed, Oct 19, 2016	14.18	14.27	14.04	14.12
1607	NYSE	HPQ	Tue, Oct 18, 2016	14.19	14.42	14.09	14.21
1606	NYSE	HPQ	Mon, Oct 17, 2016	14.50	14.56	14.01	14.03
1605	NYSE	HPQ	Fri, Oct 14, 2016	14.63	15.00	14.48	14.48
1604	NYSE	HPQ	Thu, Oct 13, 2016	15.20	15.25	14.94	15.15
1603	NYSE	HPQ	Wed, Oct 12, 2016	15.48	15.56	15.31	15.35
1602	NYSE	HPQ	Tue, Oct 11, 2016	15.60	15.60	15.32	15.44
1601	NYSE	HPQ	Mon, Oct 10, 2016	15.69	15.88	15.59	15.59
1600	NYSE	HPQ	Fri, Oct 7, 2016	15.62	15.68	15.49	15.58
1599	NYSE	HPQ	Thu, Oct 6, 2016	15.63	15.63	15.42	15.60
1598	NYSE	HPQ	Wed, Oct 5, 2016	15.43	15.68	15.43	15.63
1597	NYSE	HPQ	Tue, Oct 4, 2016	15.68	15.74	15.27	15.36
1596	NYSE	HPQ	Mon, Oct 3, 2016	15.46	15.69	15.46	15.65
1595	NYSE	HPQ	Fri, Sep 30, 2016	15.47	15.73	15.44	15.53
1594	NYSE	HPQ	Thu, Sep 29, 2016	15.46	15.60	15.33	15.39
1593	NYSE	HPQ	Wed, Sep 28, 2016	15.40	15.49	15.17	15.49
1592	NYSE	HPQ	Tue, Sep 27, 2016	15.00	15.37	14.95	15.34
1591	NYSE	HPQ	Mon, Sep 26, 2016	15.00	15.12	14.93	15.02
1590	NYSE	HPQ	Fri, Sep 23, 2016	15.10	15.19	15.03	15.09
1589	NYSE	HPQ	Thu, Sep 22, 2016	14.98	15.17	14.93	15.12
1588	NYSE	HPQ	Wed, Sep 21, 2016	14.63	15.00	14.62	14.99
1587	NYSE	HPQ	Tue, Sep 20, 2016	14.64	14.67	14.52	14.54
1586	NYSE	HPQ	Mon, Sep 19, 2016	14.58	14.74	14.54	14.56
1585	NYSE	HPQ	Fri, Sep 16, 2016	14.74	14.80	14.49	14.53
1584	NYSE	HPQ	Thu, Sep 15, 2016	14.19	14.60	14.14	14.50
1583	NYSE	HPQ	Wed, Sep 14, 2016	14.18	14.35	14.09	14.27
1582	NYSE	HPQ	Tue, Sep 13, 2016	14.35	14.44	14.06	14.18
1581	NYSE	HPQ	Mon, Sep 12, 2016	13.85	14.57	13.78	14.49
1580	NYSE	HPQ	Fri, Sep 9, 2016	14.52	14.53	14.07	14.07
1579	NYSE	HPQ	Thu, Sep 8, 2016	14.60	14.69	14.55	14.63
1578	NYSE	HPQ	Wed, Sep 7, 2016	14.63	14.75	14.51	14.69
1577	NYSE	HPQ	Tue, Sep 6, 2016	14.54	14.67	14.53	14.63
1576	NYSE	HPQ	Fri, Sep 2, 2016	14.61	14.70	14.45	14.49
1575	NYSE	HPQ	Thu, Sep 1, 2016	14.39	14.50	14.28	14.50
1574	NYSE	HPQ	Wed, Aug 31, 2016	14.34	14.42	14.21	14.37
1573	NYSE	HPQ	Tue, Aug 30, 2016	14.43	14.46	14.28	14.38
1572	NYSE	HPQ	Mon, Aug 29, 2016	14.41	14.58	14.39	14.43
1571	NYSE	HPQ	Fri, Aug 26, 2016	14.37	14.69	14.37	14.39
1570	NYSE	HPQ	Thu, Aug 25, 2016	13.64	14.48	13.55	14.37
1569	NYSE	HPQ	Wed, Aug 24, 2016	14.67	14.73	14.39	14.40
1568	NYSE	HPQ	Tue, Aug 23, 2016	14.43	14.65	14.43	14.57
1567	NYSE	HPQ	Mon, Aug 22, 2016	14.36	14.39	14.26	14.37
1566	NYSE	HPQ	Fri, Aug 19, 2016	14.46	14.51	14.39	14.42
1565	NYSE	HPQ	Thu, Aug 18, 2016	14.52	14.60	14.46	14.51
1564	NYSE	HPQ	Wed, Aug 17, 2016	14.40	14.51	14.33	14.50
1563	NYSE	HPQ	Tue, Aug 16, 2016	14.46	14.52	14.38	14.41
1562	NYSE	HPQ	Mon, Aug 15, 2016	14.31	14.59	14.31	14.52
1561	NYSE	HPQ	Fri, Aug 12, 2016	14.29	14.38	14.25	14.28
1560	NYSE	HPQ	Thu, Aug 11, 2016	14.20	14.33	14.15	14.30
1559	NYSE	HPQ	Wed, Aug 10, 2016	14.28	14.30	14.14	14.19
1558	NYSE	HPQ	Tue, Aug 9, 2016	14.29	14.34	14.24	14.25
1557	NYSE	HPQ	Mon, Aug 8, 2016	14.30	14.34	14.20	14.26
1556	NYSE	HPQ	Fri, Aug 5, 2016	14.24	14.36	14.19	14.28
1555	NYSE	HPQ	Thu, Aug 4, 2016	14.33	14.38	14.10	14.15
1554	NYSE	HPQ	Wed, Aug 3, 2016	14.05	14.35	14.04	14.31
1553	NYSE	HPQ	Tue, Aug 2, 2016	13.92	14.18	13.85	14.06
1552	NYSE	HPQ	Mon, Aug 1, 2016	14.06	14.24	14.02	14.18
1551	NYSE	HPQ	Fri, Jul 29, 2016	13.91	14.13	13.79	14.01
1550	NYSE	HPQ	Thu, Jul 28, 2016	13.95	13.98	13.82	13.94
1549	NYSE	HPQ	Wed, Jul 27, 2016	14.26	14.26	13.90	13.99
1548	NYSE	HPQ	Tue, Jul 26, 2016	14.16	14.27	14.12	14.18
1547	NYSE	HPQ	Mon, Jul 25, 2016	14.10	14.20	14.09	14.16
1546	NYSE	HPQ	Fri, Jul 22, 2016	56.07	57.75	55.61	57.47
1545	NYSE	HPQ	Thu, Jul 21, 2016	56.52	57.40	55.10	55.88
1544	NYSE	HPQ	Wed, Jul 20, 2016	56.55	58.12	56.55	57.41
1543	NYSE	HPQ	Tue, Jul 19, 2016	56.18	56.73	55.25	56.73
1542	NYSE	HPQ	Mon, Jul 18, 2016	54.51	56.90	54.51	56.75
1541	NYSE	HPQ	Fri, Jul 15, 2016	54.36	54.94	53.68	54.77
1540	NYSE	HPQ	Thu, Jul 14, 2016	55.14	55.83	54.41	54.78
1539	NYSE	HPQ	Wed, Jul 13, 2016	51.35	52.56	50.24	52.51
1538	NYSE	HPQ	Tue, Jul 12, 2016	52.38	53.09	51.24	51.24
1537	NYSE	HPQ	Mon, Jul 11, 2016	50.20	50.73	50.00	50.32
1536	NYSE	HPQ	Fri, Jul 8, 2016	48.96	49.51	48.06	49.35
1535	NYSE	HPQ	Thu, Jul 7, 2016	46.33	47.25	45.17	45.17
1534	NYSE	HPQ	Wed, Jul 6, 2016	45.89	46.09	44.01	46.08
1533	NYSE	HPQ	Tue, Jul 5, 2016	47.49	48.16	46.15	46.69
1532	NYSE	HPQ	Fri, Jul 1, 2016	49.00	49.92	48.66	49.84
1531	NYSE	HPQ	Thu, Jun 30, 2016	47.69	49.38	47.12	48.64
1530	NYSE	HPQ	Wed, Jun 29, 2016	46.11	47.60	45.81	47.26
1529	NYSE	HPQ	Tue, Jun 28, 2016	42.88	43.72	42.50	43.72
1528	NYSE	HPQ	Mon, Jun 27, 2016	41.76	41.78	39.51	40.22
1527	NYSE	HPQ	Fri, Jun 24, 2016	41.00	43.26	40.96	41.80
1526	NYSE	HPQ	Thu, Jun 23, 2016	43.57	45.62	43.15	45.62
1525	NYSE	HPQ	Wed, Jun 22, 2016	43.08	43.81	42.10	42.10
1524	NYSE	HPQ	Tue, Jun 21, 2016	42.71	43.00	41.00	42.72
1523	NYSE	HPQ	Mon, Jun 20, 2016	42.03	42.91	41.92	41.93
1522	NYSE	HPQ	Fri, Jun 17, 2016	40.09	40.28	39.78	39.95
1521	NYSE	HPQ	Thu, Jun 16, 2016	37.30	38.91	36.00	38.91
1520	NYSE	HPQ	Wed, Jun 15, 2016	37.62	38.41	37.00	37.70
1519	NYSE	HPQ	Tue, Jun 14, 2016	39.12	39.59	36.61	37.13
1518	NYSE	HPQ	Mon, Jun 13, 2016	38.17	39.53	38.00	39.08
1517	NYSE	HPQ	Fri, Jun 10, 2016	41.27	41.35	39.60	39.60
1516	NYSE	HPQ	Thu, Jun 9, 2016	44.57	44.57	42.97	43.42
1515	NYSE	HPQ	Wed, Jun 8, 2016	43.13	45.00	43.13	44.88
1514	NYSE	HPQ	Tue, Jun 7, 2016	39.59	41.00	39.27	40.82
1513	NYSE	HPQ	Mon, Jun 6, 2016	39.87	40.49	39.34	39.99
1512	NYSE	HPQ	Fri, Jun 3, 2016	39.05	39.89	38.53	39.89
1511	NYSE	HPQ	Thu, Jun 2, 2016	35.56	37.59	35.50	37.40
1510	NYSE	HPQ	Wed, Jun 1, 2016	34.43	36.01	34.01	36.01
1509	NYSE	HPQ	Tue, May 31, 2016	36.01	36.52	34.47	34.75
1508	NYSE	HPQ	Fri, May 27, 2016	36.55	36.67	35.64	35.78
1507	NYSE	HPQ	Thu, May 26, 2016	37.30	38.25	37.00	37.32
1506	NYSE	HPQ	Wed, May 25, 2016	37.90	38.49	36.60	36.72
1505	NYSE	HPQ	Tue, May 24, 2016	38.00	38.35	36.50	36.95
1504	NYSE	HPQ	Mon, May 23, 2016	36.61	37.28	36.30	36.33
1503	NYSE	HPQ	Fri, May 20, 2016	38.83	39.57	38.50	38.78
1502	NYSE	HPQ	Thu, May 19, 2016	37.48	38.04	36.57	37.88
1501	NYSE	HPQ	Wed, May 18, 2016	39.19	40.92	38.52	38.52
1500	NYSE	HPQ	Tue, May 17, 2016	41.76	41.99	40.28	40.76
1499	NYSE	HPQ	Mon, May 16, 2016	42.19	43.04	42.17	42.25
1498	NYSE	HPQ	Fri, May 13, 2016	44.59	44.71	41.25	41.80
1497	NYSE	HPQ	Thu, May 12, 2016	45.50	46.54	43.39	45.79
1496	NYSE	HPQ	Wed, May 11, 2016	47.26	47.26	45.14	45.61
1495	NYSE	HPQ	Tue, May 10, 2016	43.08	45.24	42.96	45.13
1494	NYSE	HPQ	Mon, May 9, 2016	41.42	41.42	36.32	41.03
1493	NYSE	HPQ	Fri, May 6, 2016	41.07	42.58	40.71	42.30
1492	NYSE	HPQ	Thu, May 5, 2016	43.07	43.33	40.97	41.47
1491	NYSE	HPQ	Wed, May 4, 2016	41.87	43.00	41.42	42.86
1490	NYSE	HPQ	Tue, May 3, 2016	43.45	43.45	41.52	41.81
1489	NYSE	HPQ	Mon, May 2, 2016	46.02	46.02	45.00	45.62
1488	NYSE	HPQ	Fri, Apr 29, 2016	48.29	48.70	46.61	47.69
1487	NYSE	HPQ	Thu, Apr 28, 2016	46.73	48.21	46.10	46.54
1486	NYSE	HPQ	Wed, Apr 27, 2016	45.15	46.55	45.15	46.55
1485	NYSE	HPQ	Tue, Apr 26, 2016	42.54	44.36	42.54	44.36
1484	NYSE	HPQ	Mon, Apr 25, 2016	43.23	43.23	41.43	41.84
1483	NYSE	HPQ	Fri, Apr 22, 2016	42.16	43.29	42.16	42.99
1482	NYSE	HPQ	Thu, Apr 21, 2016	43.64	44.23	42.83	42.90
1481	NYSE	HPQ	Wed, Apr 20, 2016	44.37	45.10	43.80	44.60
1480	NYSE	HPQ	Tue, Apr 19, 2016	43.42	45.43	43.42	45.43
1479	NYSE	HPQ	Mon, Apr 18, 2016	42.24	43.95	41.82	42.25
1478	NYSE	HPQ	Fri, Apr 15, 2016	44.31	44.82	43.75	44.82
1477	NYSE	HPQ	Thu, Apr 14, 2016	45.38	45.38	43.46	44.50
1476	NYSE	HPQ	Wed, Apr 13, 2016	44.99	45.95	44.50	45.83
1475	NYSE	HPQ	Tue, Apr 12, 2016	41.23	43.57	40.50	43.30
1474	NYSE	HPQ	Mon, Apr 11, 2016	40.79	41.46	40.21	40.62
1473	NYSE	HPQ	Fri, Apr 8, 2016	37.34	38.56	37.08	38.56
1472	NYSE	HPQ	Thu, Apr 7, 2016	34.22	34.33	34.19	34.33
1471	NYSE	HPQ	Wed, Apr 6, 2016	34.94	34.95	34.55	34.79
1470	NYSE	HPQ	Tue, Apr 5, 2016	36.05	36.05	36.05	35.54
1469	NYSE	HPQ	Mon, Apr 4, 2016	38.31	38.31	36.05	36.05
1468	NYSE	HPQ	Fri, Apr 1, 2016	39.42	40.13	39.42	40.13
1467	NYSE	HPQ	Thu, Mar 31, 2016	40.17	40.17	39.38	38.63
1466	NYSE	HPQ	Wed, Mar 30, 2016	41.06	41.83	39.62	39.62
1465	NYSE	HPQ	Tue, Mar 29, 2016	37.87	39.37	37.83	39.61
1464	NYSE	HPQ	Mon, Mar 28, 2016	39.00	39.37	37.96	39.37
1463	NYSE	HPQ	Thu, Mar 24, 2016	35.43	35.43	34.89	35.20
1462	NYSE	HPQ	Wed, Mar 23, 2016	38.82	38.82	36.46	36.46
1461	NYSE	HPQ	Tue, Mar 22, 2016	39.52	40.23	39.52	40.23
1460	NYSE	HPQ	Mon, Mar 21, 2016	39.75	40.11	39.68	40.00
1459	NYSE	HPQ	Fri, Mar 18, 2016	38.80	39.55	38.40	39.37
1458	NYSE	HPQ	Thu, Mar 17, 2016	37.86	39.55	36.65	39.10
1457	NYSE	HPQ	Wed, Mar 16, 2016	31.10	33.03	29.76	33.03
1456	NYSE	HPQ	Tue, Mar 15, 2016	36.97	36.97	36.97	31.78
1455	NYSE	HPQ	Mon, Mar 14, 2016	38.26	38.26	37.05	37.99
1454	NYSE	HPQ	Fri, Mar 11, 2016	38.41	38.41	38.41	38.29
1453	NYSE	HPQ	Thu, Mar 10, 2016	35.99	37.57	35.99	38.41
1452	NYSE	HPQ	Wed, Mar 9, 2016	36.21	36.56	35.96	35.99
1451	NYSE	HPQ	Tue, Mar 8, 2016	34.86	35.61	34.48	34.95
1450	NYSE	HPQ	Mon, Mar 7, 2016	34.31	35.03	34.14	34.32
1449	NYSE	HPQ	Fri, Mar 4, 2016	31.76	31.76	31.76	35.22
1448	NYSE	HPQ	Thu, Mar 3, 2016	28.79	31.76	28.71	31.76
1447	NYSE	HPQ	Wed, Mar 2, 2016	26.15	27.98	26.15	27.98
1446	NYSE	HPQ	Tue, Mar 1, 2016	25.21	26.07	25.21	26.21
1445	NYSE	HPQ	Mon, Feb 29, 2016	24.20	24.20	23.07	23.86
1444	NYSE	HPQ	Fri, Feb 26, 2016	24.20	24.20	24.20	24.20
1443	NYSE	HPQ	Thu, Feb 25, 2016	23.64	23.64	23.64	23.64
1442	NYSE	HPQ	Wed, Feb 24, 2016	22.42	23.73	22.42	23.73
1441	NYSE	HPQ	Tue, Feb 23, 2016	24.50	24.50	24.20	24.20
1440	NYSE	HPQ	Mon, Feb 22, 2016	24.38	25.47	24.38	25.47
1439	NYSE	HPQ	Fri, Feb 19, 2016	21.79	22.83	21.79	22.83
1438	NYSE	HPQ	Thu, Feb 18, 2016	22.44	22.56	22.34	22.52
1437	NYSE	HPQ	Wed, Feb 17, 2016	22.74	23.95	22.54	22.71
1436	NYSE	HPQ	Tue, Feb 16, 2016	21.77	21.79	21.43	21.43
1435	NYSE	HPQ	Fri, Feb 12, 2016	21.42	21.42	21.42	21.42
1434	NYSE	HPQ	Thu, Feb 11, 2016	21.01	21.25	20.60	20.60
1433	NYSE	HPQ	Wed, Feb 10, 2016	22.48	22.56	22.34	22.55
1432	NYSE	HPQ	Tue, Feb 9, 2016	21.10	21.49	21.08	21.49
1431	NYSE	HPQ	Mon, Feb 8, 2016	22.44	22.56	21.93	22.05
1430	NYSE	HPQ	Fri, Feb 5, 2016	23.03	23.03	22.95	22.95
1429	NYSE	HPQ	Thu, Feb 4, 2016	23.50	24.76	23.50	24.11
1428	NYSE	HPQ	Wed, Feb 3, 2016	20.94	22.49	20.94	22.49
1427	NYSE	HPQ	Tue, Feb 2, 2016	21.25	21.25	20.05	20.05
1426	NYSE	HPQ	Mon, Feb 1, 2016	21.95	23.08	21.95	22.90
1425	NYSE	HPQ	Fri, Jan 29, 2016	21.57	22.92	21.46	22.88
1424	NYSE	HPQ	Thu, Jan 28, 2016	19.99	20.00	19.15	20.00
1423	NYSE	HPQ	Wed, Jan 27, 2016	18.98	19.76	18.98	19.30
1422	NYSE	HPQ	Tue, Jan 26, 2016	17.98	18.83	17.98	18.83
1421	NYSE	HPQ	Mon, Jan 25, 2016	18.76	19.05	18.18	18.18
1420	NYSE	HPQ	Fri, Jan 22, 2016	18.67	18.95	18.60	18.76
1419	NYSE	HPQ	Thu, Jan 21, 2016	18.00	18.43	17.61	17.61
1418	NYSE	HPQ	Wed, Jan 20, 2016	18.35	19.05	18.34	19.05
1417	NYSE	HPQ	Tue, Jan 19, 2016	19.95	19.95	19.34	19.45
1416	NYSE	HPQ	Fri, Jan 15, 2016	19.67	19.67	19.42	19.66
1415	NYSE	HPQ	Thu, Jan 14, 2016	20.86	21.30	20.86	21.30
1414	NYSE	HPQ	Wed, Jan 13, 2016	21.97	21.97	20.49	20.49
1413	NYSE	HPQ	Tue, Jan 12, 2016	20.76	20.80	20.76	20.80
1412	NYSE	HPQ	Mon, Jan 11, 2016	21.72	21.72	20.93	21.20
1411	NYSE	HPQ	Fri, Jan 8, 2016	22.68	22.68	21.62	21.62
1410	NYSE	HPQ	Thu, Jan 7, 2016	22.34	22.59	21.63	21.63
1409	NYSE	HPQ	Wed, Jan 6, 2016	23.42	23.79	23.42	23.79
1408	NYSE	HPQ	Tue, Jan 5, 2016	23.83	24.19	23.83	24.19
1407	NYSE	HPQ	Mon, Jan 4, 2016	24.52	24.52	23.64	23.64
1406	NYSE	HPQ	Thu, Dec 31, 2015	25.31	25.52	25.31	25.45
1405	NYSE	HPQ	Wed, Dec 30, 2015	26.16	26.16	25.59	25.59
1404	NYSE	HPQ	Tue, Dec 29, 2015	27.68	27.68	27.68	27.68
1403	NYSE	HPQ	Mon, Dec 28, 2015	27.65	27.65	27.61	27.61
1402	NYSE	HPQ	Thu, Dec 24, 2015	27.27	27.63	27.27	27.55
1401	NYSE	HPQ	Wed, Dec 23, 2015	27.11	27.50	27.11	27.50
1400	NYSE	HPQ	Tue, Dec 22, 2015	25.60	26.00	25.48	26.00
1399	NYSE	HPQ	Mon, Dec 21, 2015	26.58	26.58	25.34	25.36
1398	NYSE	HPQ	Fri, Dec 18, 2015	28.22	28.25	26.16	26.16
1397	NYSE	HPQ	Thu, Dec 17, 2015	31.08	31.08	28.69	28.79
1396	NYSE	HPQ	Wed, Dec 16, 2015	27.54	30.46	27.52	30.28
1395	NYSE	HPQ	Tue, Dec 15, 2015	29.50	29.50	29.12	29.19
1394	NYSE	HPQ	Mon, Dec 14, 2015	29.26	29.32	29.00	29.30
1393	NYSE	HPQ	Fri, Dec 11, 2015	29.88	30.05	29.48	29.48
1392	NYSE	HPQ	Thu, Dec 10, 2015	31.78	31.78	31.39	31.39
1391	NYSE	HPQ	Wed, Dec 9, 2015	33.19	33.89	32.81	33.21
1390	NYSE	HPQ	Tue, Dec 8, 2015	29.88	31.99	29.88	31.84
1389	NYSE	HPQ	Mon, Dec 7, 2015	32.75	32.75	31.96	31.96
1388	NYSE	HPQ	Fri, Dec 4, 2015	32.27	32.76	31.83	32.29
1387	NYSE	HPQ	Thu, Dec 3, 2015	33.33	34.00	33.08	33.51
1386	NYSE	HPQ	Wed, Dec 2, 2015	30.45	30.69	29.74	30.66
1385	NYSE	HPQ	Tue, Dec 1, 2015	29.95	29.95	29.61	29.88
1384	NYSE	HPQ	Mon, Nov 30, 2015	30.86	30.86	29.62	29.75
1383	NYSE	HPQ	Fri, Nov 27, 2015	34.60	34.60	32.09	32.09
1382	NYSE	HPQ	Wed, Nov 25, 2015	34.43	35.16	34.10	34.12
1381	NYSE	HPQ	Tue, Nov 24, 2015	36.06	37.46	36.06	37.43
1380	NYSE	HPQ	Mon, Nov 23, 2015	37.14	37.26	36.21	36.40
1379	NYSE	HPQ	Fri, Nov 20, 2015	38.61	39.04	38.10	38.31
1378	NYSE	HPQ	Thu, Nov 19, 2015	36.01	37.22	35.76	37.22
1377	NYSE	HPQ	Wed, Nov 18, 2015	35.07	35.84	34.98	35.68
1376	NYSE	HPQ	Tue, Nov 17, 2015	33.86	34.20	33.65	33.78
1375	NYSE	HPQ	Mon, Nov 16, 2015	32.95	33.83	32.95	33.83
1374	NYSE	HPQ	Fri, Nov 13, 2015	33.37	33.37	31.94	31.94
1373	NYSE	HPQ	Thu, Nov 12, 2015	11.02	11.40	10.98	11.04
1372	NYSE	HPQ	Wed, Nov 11, 2015	11.62	11.62	11.34	11.60
1371	NYSE	HPQ	Tue, Nov 10, 2015	10.50	11.28	10.44	11.15
1370	NYSE	HPQ	Mon, Nov 9, 2015	11.11	11.14	10.75	10.77
1369	NYSE	HPQ	Fri, Nov 6, 2015	11.27	11.62	10.76	11.50
1368	NYSE	HPQ	Thu, Nov 5, 2015	11.51	11.79	11.51	11.79
1367	NYSE	HPQ	Wed, Nov 4, 2015	12.21	12.21	11.57	11.57
1366	NYSE	HPQ	Tue, Nov 3, 2015	11.20	12.09	11.20	12.05
1365	NYSE	HPQ	Mon, Nov 2, 2015	10.50	10.86	10.39	10.86
1364	NYSE	HPQ	Fri, Oct 30, 2015	4.67	4.73	4.67	4.72
1363	NYSE	HPQ	Thu, Oct 29, 2015	4.67	4.69	4.66	4.69
1362	NYSE	HPQ	Wed, Oct 28, 2015	5.00	5.01	4.70	4.77
1361	NYSE	HPQ	Tue, Oct 27, 2015	4.88	4.89	4.81	4.87
1360	NYSE	HPQ	Mon, Oct 26, 2015	5.15	5.15	4.91	4.91
1359	NYSE	HPQ	Fri, Oct 23, 2015	5.15	5.20	5.11	5.11
1358	NYSE	HPQ	Thu, Oct 22, 2015	4.98	5.06	4.94	5.06
1357	NYSE	HPQ	Wed, Oct 21, 2015	4.77	4.77	4.77	4.77
1356	NYSE	HPQ	Tue, Oct 20, 2015	5.06	5.06	4.81	4.87
1355	NYSE	HPQ	Mon, Oct 19, 2015	4.96	5.05	4.87	5.02
1354	NYSE	HPQ	Fri, Oct 16, 2015	5.16	5.19	4.95	5.19
1353	NYSE	HPQ	Thu, Oct 15, 2015	5.07	5.14	4.91	5.14
1352	NYSE	HPQ	Wed, Oct 14, 2015	5.00	5.08	5.00	5.08
1351	NYSE	HPQ	Tue, Oct 13, 2015	5.22	5.22	4.99	4.99
1350	NYSE	HPQ	Mon, Oct 12, 2015	5.83	5.83	5.53	5.54
1349	NYSE	HPQ	Fri, Oct 9, 2015	5.76	5.89	5.68	5.75
1348	NYSE	HPQ	Thu, Oct 8, 2015	5.37	5.66	5.37	5.66
1347	NYSE	HPQ	Wed, Oct 7, 2015	5.41	5.67	5.32	5.33
1346	NYSE	HPQ	Tue, Oct 6, 2015	5.20	5.22	5.17	5.18
1345	NYSE	HPQ	Mon, Oct 5, 2015	5.01	5.08	4.97	5.07
1344	NYSE	HPQ	Fri, Oct 2, 2015	4.30	4.83	4.27	4.83
1343	NYSE	HPQ	Thu, Oct 1, 2015	4.35	4.36	4.29	4.36
1342	NYSE	HPQ	Wed, Sep 30, 2015	4.36	4.41	4.30	4.41
1341	NYSE	HPQ	Tue, Sep 29, 2015	3.93	4.08	3.87	4.02
1340	NYSE	HPQ	Mon, Sep 28, 2015	4.19	4.19	3.96	3.96
1339	NYSE	HPQ	Fri, Sep 25, 2015	4.47	4.47	4.32	4.32
1338	NYSE	HPQ	Thu, Sep 24, 2015	3.75	4.35	3.71	4.35
1337	NYSE	HPQ	Wed, Sep 23, 2015	4.40	4.40	4.08	4.08
1336	NYSE	HPQ	Tue, Sep 22, 2015	4.38	4.45	4.24	4.45
1335	NYSE	HPQ	Mon, Sep 21, 2015	4.84	4.84	4.62	4.68
1334	NYSE	HPQ	Fri, Sep 18, 2015	5.15	5.23	4.84	4.84
1333	NYSE	HPQ	Thu, Sep 17, 2015	5.23	5.56	5.23	5.41
1332	NYSE	HPQ	Wed, Sep 16, 2015	5.41	5.53	5.41	5.50
1331	NYSE	HPQ	Tue, Sep 15, 2015	5.07	5.18	5.05	5.09
1330	NYSE	HPQ	Mon, Sep 14, 2015	4.94	5.14	4.87	5.14
1329	NYSE	HPQ	Fri, Sep 11, 2015	4.86	4.89	4.86	4.88
1328	NYSE	HPQ	Thu, Sep 10, 2015	4.80	5.01	4.74	4.98
1327	NYSE	HPQ	Wed, Sep 9, 2015	5.34	5.44	5.13	5.13
1326	NYSE	HPQ	Tue, Sep 8, 2015	5.29	5.29	5.10	5.13
1325	NYSE	HPQ	Fri, Sep 4, 2015	5.22	5.24	4.97	4.98
1324	NYSE	HPQ	Thu, Sep 3, 2015	5.18	5.47	5.15	5.47
1323	NYSE	HPQ	Wed, Sep 2, 2015	5.23	5.28	5.15	5.28
1322	NYSE	HPQ	Tue, Sep 1, 2015	5.33	5.38	5.20	5.26
1321	NYSE	HPQ	Mon, Aug 31, 2015	5.40	5.76	5.36	5.76
1320	NYSE	HPQ	Fri, Aug 28, 2015	6.15	6.27	5.97	6.02
1319	NYSE	HPQ	Thu, Aug 27, 2015	6.01	6.34	6.01	6.31
1318	NYSE	HPQ	Wed, Aug 26, 2015	5.33	5.75	5.33	5.75
1317	NYSE	HPQ	Tue, Aug 25, 2015	5.86	5.86	5.33	5.33
1316	NYSE	HPQ	Mon, Aug 24, 2015	5.74	5.74	4.93	5.47
1315	NYSE	HPQ	Fri, Aug 21, 2015	6.09	6.13	5.99	5.99
1314	NYSE	HPQ	Thu, Aug 20, 2015	6.16	6.35	6.16	6.35
1313	NYSE	HPQ	Wed, Aug 19, 2015	6.38	6.39	6.02	6.24
1312	NYSE	HPQ	Tue, Aug 18, 2015	6.31	6.71	6.28	6.57
1311	NYSE	HPQ	Mon, Aug 17, 2015	6.44	6.59	6.44	6.47
1310	NYSE	HPQ	Fri, Aug 14, 2015	6.55	6.57	6.51	6.51
1309	NYSE	HPQ	Thu, Aug 13, 2015	6.48	6.51	6.46	6.47
1308	NYSE	HPQ	Wed, Aug 12, 2015	6.73	6.79	6.66	6.72
1307	NYSE	HPQ	Tue, Aug 11, 2015	6.86	6.88	6.71	6.88
1306	NYSE	HPQ	Mon, Aug 10, 2015	6.81	7.25	6.77	7.24
1305	NYSE	HPQ	Fri, Aug 7, 2015	6.92	6.92	6.78	6.84
1304	NYSE	HPQ	Thu, Aug 6, 2015	7.04	7.14	7.02	7.03
1303	NYSE	HPQ	Wed, Aug 5, 2015	7.49	7.49	7.28	7.28
1302	NYSE	HPQ	Tue, Aug 4, 2015	7.50	7.50	7.32	7.44
1301	NYSE	HPQ	Mon, Aug 3, 2015	7.65	7.65	7.45	7.50
1300	NYSE	HPQ	Fri, Jul 31, 2015	7.75	7.80	7.73	7.75
1299	NYSE	HPQ	Thu, Jul 30, 2015	7.99	7.99	7.68	7.72
1298	NYSE	HPQ	Wed, Jul 29, 2015	7.74	8.01	7.74	7.97
1297	NYSE	HPQ	Tue, Jul 28, 2015	7.52	7.68	7.20	7.68
1296	NYSE	HPQ	Mon, Jul 27, 2015	7.59	7.65	7.43	7.43
1295	NYSE	HPQ	Fri, Jul 24, 2015	7.92	7.92	7.62	7.69
1294	NYSE	HPQ	Thu, Jul 23, 2015	8.49	8.58	8.06	8.06
1293	NYSE	HPQ	Wed, Jul 22, 2015	9.10	9.10	8.85	8.85
1292	NYSE	HPQ	Tue, Jul 21, 2015	9.35	9.36	9.26	9.26
1291	NYSE	HPQ	Mon, Jul 20, 2015	9.38	9.38	9.16	9.21
1290	NYSE	HPQ	Fri, Jul 17, 2015	9.68	9.68	9.45	9.47
1289	NYSE	HPQ	Thu, Jul 16, 2015	10.13	10.17	9.85	9.86
1288	NYSE	HPQ	Wed, Jul 15, 2015	10.02	10.03	9.98	10.02
1287	NYSE	HPQ	Tue, Jul 14, 2015	10.06	10.33	10.06	10.17
1286	NYSE	HPQ	Mon, Jul 13, 2015	10.00	10.13	10.00	10.11
1285	NYSE	HPQ	Fri, Jul 10, 2015	9.53	9.81	9.53	9.77
1284	NYSE	HPQ	Thu, Jul 9, 2015	9.40	9.53	9.26	9.28
1283	NYSE	HPQ	Wed, Jul 8, 2015	9.34	9.34	9.09	9.10
1282	NYSE	HPQ	Tue, Jul 7, 2015	9.40	9.67	9.17	9.67
1281	NYSE	HPQ	Mon, Jul 6, 2015	9.71	9.89	9.65	9.75
1280	NYSE	HPQ	Thu, Jul 2, 2015	10.33	10.35	10.25	10.35
1279	NYSE	HPQ	Wed, Jul 1, 2015	10.26	10.26	9.94	9.98
1278	NYSE	HPQ	Tue, Jun 30, 2015	10.24	10.28	10.17	10.28
1277	NYSE	HPQ	Mon, Jun 29, 2015	10.16	10.22	9.95	10.11
1276	NYSE	HPQ	Fri, Jun 26, 2015	10.50	10.50	10.44	10.47
1275	NYSE	HPQ	Thu, Jun 25, 2015	10.53	10.53	10.11	10.27
1274	NYSE	HPQ	Wed, Jun 24, 2015	10.66	10.66	10.53	10.59
1273	NYSE	HPQ	Tue, Jun 23, 2015	10.63	10.79	10.63	10.79
1272	NYSE	HPQ	Mon, Jun 22, 2015	10.89	10.93	10.74	10.74
1271	NYSE	HPQ	Fri, Jun 19, 2015	10.72	10.72	10.49	10.49
1270	NYSE	HPQ	Thu, Jun 18, 2015	10.76	11.05	10.70	11.02
1269	NYSE	HPQ	Wed, Jun 17, 2015	10.34	10.40	10.30	10.30
1268	NYSE	HPQ	Tue, Jun 16, 2015	10.31	10.66	10.31	10.66
1267	NYSE	HPQ	Mon, Jun 15, 2015	10.15	10.23	10.13	10.13
1266	NYSE	HPQ	Fri, Jun 12, 2015	10.17	10.31	10.17	10.27
1265	NYSE	HPQ	Thu, Jun 11, 2015	10.37	10.44	10.12	10.44
1264	NYSE	HPQ	Wed, Jun 10, 2015	10.74	10.74	10.45	10.45
1263	NYSE	HPQ	Tue, Jun 9, 2015	10.32	10.35	10.16	10.16
1262	NYSE	HPQ	Mon, Jun 8, 2015	10.12	10.22	10.12	10.12
1261	NYSE	HPQ	Fri, Jun 5, 2015	9.81	9.96	9.69	9.89
1260	NYSE	HPQ	Thu, Jun 4, 2015	10.12	10.16	9.93	9.93
1259	NYSE	HPQ	Wed, Jun 3, 2015	10.34	10.41	10.19	10.19
1258	NYSE	HPQ	Tue, Jun 2, 2015	10.06	10.47	10.04	10.45
1257	NYSE	HPQ	Mon, Jun 1, 2015	9.76	9.81	9.66	9.78
1256	NYSE	HPQ	Fri, May 29, 2015	9.97	9.97	9.64	9.64
1255	NYSE	HPQ	Thu, May 28, 2015	10.12	10.21	9.96	10.18
1254	NYSE	HPQ	Wed, May 27, 2015	9.99	10.40	9.89	10.35
1253	NYSE	HPQ	Tue, May 26, 2015	10.69	10.69	10.19	10.19
1252	NYSE	HPQ	Fri, May 22, 2015	11.37	11.37	10.91	10.94
1251	NYSE	HPQ	Thu, May 21, 2015	11.55	11.60	11.46	11.46
1250	NYSE	HPQ	Wed, May 20, 2015	11.71	11.96	11.56	11.81
1249	NYSE	HPQ	Tue, May 19, 2015	11.96	11.96	11.72	11.72
1248	NYSE	HPQ	Mon, May 18, 2015	12.47	12.47	12.05	12.19
1247	NYSE	HPQ	Fri, May 15, 2015	12.48	12.89	12.46	12.89
1246	NYSE	HPQ	Thu, May 14, 2015	12.62	12.64	12.32	12.60
1245	NYSE	HPQ	Wed, May 13, 2015	12.20	12.20	12.12	12.12
1244	NYSE	HPQ	Tue, May 12, 2015	12.25	12.62	12.25	12.40
1243	NYSE	HPQ	Mon, May 11, 2015	12.96	12.96	12.35	12.41
1242	NYSE	HPQ	Fri, May 8, 2015	12.78	12.94	12.58	12.89
1241	NYSE	HPQ	Thu, May 7, 2015	12.17	12.39	12.08	12.39
1240	NYSE	HPQ	Wed, May 6, 2015	12.88	12.89	12.25	12.32
1239	NYSE	HPQ	Tue, May 5, 2015	12.30	12.62	12.30	12.50
1238	NYSE	HPQ	Mon, May 4, 2015	12.28	12.28	12.13	12.19
1237	NYSE	HPQ	Fri, May 1, 2015	12.24	12.30	12.13	12.30
1236	NYSE	HPQ	Thu, Apr 30, 2015	12.17	12.22	11.89	12.11
1235	NYSE	HPQ	Wed, Apr 29, 2015	12.64	12.64	12.23	12.39
1234	NYSE	HPQ	Tue, Apr 28, 2015	12.90	12.92	12.67	12.67
1233	NYSE	HPQ	Mon, Apr 27, 2015	13.05	13.17	12.65	12.65
1232	NYSE	HPQ	Fri, Apr 24, 2015	12.54	12.90	12.46	12.90
1231	NYSE	HPQ	Thu, Apr 23, 2015	11.67	12.31	11.67	12.28
1230	NYSE	HPQ	Wed, Apr 22, 2015	11.32	11.71	11.32	11.71
1229	NYSE	HPQ	Tue, Apr 21, 2015	11.31	11.37	11.15	11.15
1228	NYSE	HPQ	Mon, Apr 20, 2015	11.29	11.29	11.10	11.15
1227	NYSE	HPQ	Fri, Apr 17, 2015	11.30	11.30	11.03	11.23
1226	NYSE	HPQ	Thu, Apr 16, 2015	11.62	11.79	11.47	11.67
1225	NYSE	HPQ	Wed, Apr 15, 2015	11.28	11.66	11.20	11.60
1224	NYSE	HPQ	Tue, Apr 14, 2015	10.76	11.10	10.76	11.05
1223	NYSE	HPQ	Mon, Apr 13, 2015	11.06	11.21	10.75	10.75
1222	NYSE	HPQ	Fri, Apr 10, 2015	11.11	11.15	10.90	11.15
1221	NYSE	HPQ	Thu, Apr 9, 2015	11.06	11.21	10.91	10.91
1220	NYSE	HPQ	Wed, Apr 8, 2015	10.99	11.23	10.90	11.01
1219	NYSE	HPQ	Tue, Apr 7, 2015	10.63	10.73	10.53	10.54
1218	NYSE	HPQ	Mon, Apr 6, 2015	10.71	10.94	10.66	10.67
1217	NYSE	HPQ	Thu, Apr 2, 2015	10.18	10.34	10.14	10.34
1216	NYSE	HPQ	Wed, Apr 1, 2015	9.68	9.97	9.63	9.72
1215	NYSE	HPQ	Tue, Mar 31, 2015	9.18	9.31	9.06	9.31
1214	NYSE	HPQ	Mon, Mar 30, 2015	8.70	9.11	8.70	9.10
1213	NYSE	HPQ	Fri, Mar 27, 2015	8.76	8.85	8.55	8.61
1212	NYSE	HPQ	Thu, Mar 26, 2015	9.17	9.17	8.91	9.00
1211	NYSE	HPQ	Wed, Mar 25, 2015	9.89	9.89	9.41	9.41
1210	NYSE	HPQ	Tue, Mar 24, 2015	9.86	9.88	9.57	9.74
1209	NYSE	HPQ	Mon, Mar 23, 2015	9.52	9.77	9.51	9.77
1208	NYSE	HPQ	Fri, Mar 20, 2015	9.16	9.40	9.16	9.34
1207	NYSE	HPQ	Thu, Mar 19, 2015	8.98	9.01	8.58	8.62
1206	NYSE	HPQ	Wed, Mar 18, 2015	8.61	9.40	8.61	9.29
1205	NYSE	HPQ	Tue, Mar 17, 2015	8.09	8.81	8.09	8.81
1204	NYSE	HPQ	Mon, Mar 16, 2015	8.39	8.45	8.16	8.31
1203	NYSE	HPQ	Fri, Mar 13, 2015	8.22	8.22	7.87	8.21
1202	NYSE	HPQ	Thu, Mar 12, 2015	9.17	9.19	8.68	8.73
1201	NYSE	HPQ	Wed, Mar 11, 2015	8.66	8.97	8.66	8.93
1200	NYSE	HPQ	Tue, Mar 10, 2015	8.99	9.06	8.69	8.83
1199	NYSE	HPQ	Mon, Mar 9, 2015	9.36	9.40	8.96	8.97
1198	NYSE	HPQ	Fri, Mar 6, 2015	9.87	9.89	9.65	9.69
1197	NYSE	HPQ	Thu, Mar 5, 2015	10.42	10.42	10.10	10.27
1196	NYSE	HPQ	Wed, Mar 4, 2015	10.67	10.67	10.33	10.54
1195	NYSE	HPQ	Tue, Mar 3, 2015	11.30	11.45	11.19	11.20
1194	NYSE	HPQ	Mon, Mar 2, 2015	11.85	11.85	11.28	11.40
1193	NYSE	HPQ	Fri, Feb 27, 2015	11.79	12.25	11.79	11.94
1192	NYSE	HPQ	Thu, Feb 26, 2015	11.69	11.75	11.57	11.67
1191	NYSE	HPQ	Wed, Feb 25, 2015	11.70	11.94	11.54	11.85
1190	NYSE	HPQ	Tue, Feb 24, 2015	11.57	12.29	11.44	12.22
1189	NYSE	HPQ	Mon, Feb 23, 2015	11.82	11.82	11.46	11.55
1188	NYSE	HPQ	Fri, Feb 20, 2015	11.54	11.71	11.35	11.65
1187	NYSE	HPQ	Thu, Feb 19, 2015	11.63	11.96	11.63	11.74
1186	NYSE	HPQ	Wed, Feb 18, 2015	11.96	11.96	11.91	11.91
1185	NYSE	HPQ	Tue, Feb 17, 2015	11.75	11.94	11.75	11.94
1184	NYSE	HPQ	Fri, Feb 13, 2015	11.65	11.66	11.65	11.66
1183	NYSE	HPQ	Thu, Feb 12, 2015	11.03	11.28	11.03	11.28
1182	NYSE	HPQ	Wed, Feb 11, 2015	10.48	10.61	10.33	10.60
1181	NYSE	HPQ	Tue, Feb 10, 2015	11.17	11.17	10.90	11.01
1180	NYSE	HPQ	Mon, Feb 9, 2015	11.25	11.35	11.25	11.35
1179	NYSE	HPQ	Fri, Feb 6, 2015	11.35	11.45	11.25	11.37
1178	NYSE	HPQ	Thu, Feb 5, 2015	12.10	12.10	12.10	12.10
1177	NYSE	HPQ	Wed, Feb 4, 2015	11.59	12.08	11.51	11.96
1176	NYSE	HPQ	Tue, Feb 3, 2015	12.08	12.22	12.05	12.22
1175	NYSE	HPQ	Mon, Feb 2, 2015	11.22	11.46	11.22	11.46
1174	NYSE	HPQ	Fri, Jan 30, 2015	11.37	11.56	11.24	11.29
1173	NYSE	HPQ	Thu, Jan 29, 2015	12.49	12.49	12.43	12.46
1172	NYSE	HPQ	Wed, Jan 28, 2015	12.65	12.84	12.48	12.48
1171	NYSE	HPQ	Tue, Jan 27, 2015	12.55	13.21	12.55	13.19
1170	NYSE	HPQ	Mon, Jan 26, 2015	12.78	13.00	12.78	12.88
1169	NYSE	HPQ	Fri, Jan 23, 2015	13.43	13.43	13.10	13.13
1168	NYSE	HPQ	Thu, Jan 22, 2015	13.92	14.02	13.72	13.91
1167	NYSE	HPQ	Wed, Jan 21, 2015	12.87	13.35	12.87	13.34
1166	NYSE	HPQ	Tue, Jan 20, 2015	12.60	12.63	12.37	12.43
1165	NYSE	HPQ	Fri, Jan 16, 2015	12.68	12.96	12.68	12.96
1164	NYSE	HPQ	Thu, Jan 15, 2015	12.81	12.89	12.26	12.28
1163	NYSE	HPQ	Wed, Jan 14, 2015	12.60	12.60	12.37	12.58
1162	NYSE	HPQ	Tue, Jan 13, 2015	12.59	12.66	12.26	12.36
1161	NYSE	HPQ	Mon, Jan 12, 2015	12.14	12.14	11.88	12.14
1160	NYSE	HPQ	Fri, Jan 9, 2015	12.73	12.78	12.54	12.71
1159	NYSE	HPQ	Thu, Jan 8, 2015	12.56	12.92	12.52	12.89
1158	NYSE	HPQ	Wed, Jan 7, 2015	12.41	12.53	12.31	12.32
1157	NYSE	HPQ	Tue, Jan 6, 2015	11.46	11.82	11.46	11.80
1156	NYSE	HPQ	Mon, Jan 5, 2015	11.40	11.50	11.28	11.37
1155	NYSE	HPQ	Fri, Jan 2, 2015	12.53	12.53	11.96	12.17
1154	NYSE	HPQ	Wed, Dec 31, 2014	13.09	13.16	12.76	13.08
1153	NYSE	HPQ	Tue, Dec 30, 2014	13.23	13.39	12.99	13.00
1152	NYSE	HPQ	Mon, Dec 29, 2014	12.91	13.18	12.88	13.00
1151	NYSE	HPQ	Fri, Dec 26, 2014	13.17	13.32	12.94	12.94
1150	NYSE	HPQ	Wed, Dec 24, 2014	12.97	13.01	12.78	13.01
1149	NYSE	HPQ	Tue, Dec 23, 2014	13.04	13.04	12.70	12.97
1148	NYSE	HPQ	Mon, Dec 22, 2014	12.92	13.10	12.75	13.01
1147	NYSE	HPQ	Fri, Dec 19, 2014	12.60	12.89	12.57	12.79
1146	NYSE	HPQ	Thu, Dec 18, 2014	12.60	12.69	12.26	12.44
1145	NYSE	HPQ	Wed, Dec 17, 2014	11.36	12.28	11.36	12.03
1144	NYSE	HPQ	Tue, Dec 16, 2014	10.60	11.24	10.45	10.96
1143	NYSE	HPQ	Mon, Dec 15, 2014	12.15	12.15	10.99	11.25
1142	NYSE	HPQ	Fri, Dec 12, 2014	12.89	12.89	12.11	12.16
1141	NYSE	HPQ	Thu, Dec 11, 2014	12.97	13.15	12.81	12.92
1140	NYSE	HPQ	Wed, Dec 10, 2014	13.66	13.66	13.36	13.36
1139	NYSE	HPQ	Tue, Dec 9, 2014	13.54	13.92	13.52	13.81
1138	NYSE	HPQ	Mon, Dec 8, 2014	14.74	14.74	13.63	13.77
1137	NYSE	HPQ	Fri, Dec 5, 2014	14.64	14.93	14.39	14.83
1136	NYSE	HPQ	Thu, Dec 4, 2014	14.81	14.81	14.53	14.71
1135	NYSE	HPQ	Wed, Dec 3, 2014	15.44	15.53	15.32	15.32
1134	NYSE	HPQ	Tue, Dec 2, 2014	15.41	15.47	14.90	14.97
1133	NYSE	HPQ	Mon, Dec 1, 2014	15.99	15.99	15.23	15.45
1132	NYSE	HPQ	Fri, Nov 28, 2014	17.27	17.27	16.74	16.83
1131	NYSE	HPQ	Wed, Nov 26, 2014	17.97	18.17	17.91	18.08
1130	NYSE	HPQ	Tue, Nov 25, 2014	18.21	18.27	17.68	17.77
1129	NYSE	HPQ	Mon, Nov 24, 2014	18.11	18.25	17.55	17.55
1128	NYSE	HPQ	Fri, Nov 21, 2014	17.25	18.71	17.24	18.71
1127	NYSE	HPQ	Thu, Nov 20, 2014	17.03	17.03	15.85	16.34
1126	NYSE	HPQ	Wed, Nov 19, 2014	15.44	16.33	15.44	16.28
1125	NYSE	HPQ	Tue, Nov 18, 2014	14.81	15.22	14.66	15.22
1124	NYSE	HPQ	Mon, Nov 17, 2014	15.14	15.15	14.53	14.60
1123	NYSE	HPQ	Fri, Nov 14, 2014	14.48	15.10	14.48	15.00
1122	NYSE	HPQ	Thu, Nov 13, 2014	15.84	15.89	15.84	15.88
1121	NYSE	HPQ	Wed, Nov 12, 2014	16.64	16.68	15.96	15.96
1120	NYSE	HPQ	Tue, Nov 11, 2014	15.67	15.99	15.56	15.99
1119	NYSE	HPQ	Mon, Nov 10, 2014	16.68	16.82	16.06	16.06
1118	NYSE	HPQ	Fri, Nov 7, 2014	16.08	16.32	16.00	16.30
1117	NYSE	HPQ	Thu, Nov 6, 2014	16.44	16.50	15.78	15.84
1116	NYSE	HPQ	Wed, Nov 5, 2014	17.28	17.28	17.03	17.21
1115	NYSE	HPQ	Tue, Nov 4, 2014	17.06	17.55	17.04	17.51
1114	NYSE	HPQ	Mon, Nov 3, 2014	17.47	17.51	16.96	17.34
1113	NYSE	HPQ	Fri, Oct 31, 2014	17.48	18.27	17.48	18.09
1112	NYSE	HPQ	Thu, Oct 30, 2014	16.98	17.95	16.98	17.75
1111	NYSE	HPQ	Wed, Oct 29, 2014	17.25	17.35	15.99	16.35
1110	NYSE	HPQ	Tue, Oct 28, 2014	16.22	16.87	16.12	16.50
1109	NYSE	HPQ	Mon, Oct 27, 2014	14.47	15.54	14.38	15.44
1108	NYSE	HPQ	Fri, Oct 24, 2014	16.19	17.47	16.19	16.90
1107	NYSE	HPQ	Thu, Oct 23, 2014	16.17	16.20	15.29	15.66
1106	NYSE	HPQ	Wed, Oct 22, 2014	17.18	17.54	16.61	16.82
1105	NYSE	HPQ	Tue, Oct 21, 2014	16.84	17.67	16.81	17.11
1104	NYSE	HPQ	Mon, Oct 20, 2014	18.84	19.08	18.57	18.68
1103	NYSE	HPQ	Fri, Oct 17, 2014	19.19	19.99	19.18	19.50
1102	NYSE	HPQ	Thu, Oct 16, 2014	18.43	19.01	18.40	18.64
1101	NYSE	HPQ	Wed, Oct 15, 2014	20.72	20.73	19.10	19.89
1100	NYSE	HPQ	Tue, Oct 14, 2014	22.02	22.63	22.02	22.35
1099	NYSE	HPQ	Mon, Oct 13, 2014	21.70	22.80	21.55	22.20
1098	NYSE	HPQ	Fri, Oct 10, 2014	21.14	21.23	20.04	20.04
1097	NYSE	HPQ	Thu, Oct 9, 2014	22.31	22.31	21.81	21.81
1096	NYSE	HPQ	Wed, Oct 8, 2014	22.53	22.53	20.90	22.03
1095	NYSE	HPQ	Tue, Oct 7, 2014	21.96	22.54	21.56	21.94
1094	NYSE	HPQ	Mon, Oct 6, 2014	22.20	22.20	21.05	21.11
1093	NYSE	HPQ	Fri, Oct 3, 2014	17.84	18.86	17.71	18.67
1092	NYSE	HPQ	Thu, Oct 2, 2014	17.82	18.21	17.30	18.08
1091	NYSE	HPQ	Wed, Oct 1, 2014	18.38	18.55	17.44	17.62
1090	NYSE	HPQ	Tue, Sep 30, 2014	18.83	19.25	18.61	19.10
1089	NYSE	HPQ	Mon, Sep 29, 2014	20.79	20.79	18.61	19.22
1088	NYSE	HPQ	Fri, Sep 26, 2014	20.81	22.07	20.81	21.87
1087	NYSE	HPQ	Thu, Sep 25, 2014	21.56	21.56	20.78	20.88
1086	NYSE	HPQ	Wed, Sep 24, 2014	21.43	22.26	20.93	22.26
1085	NYSE	HPQ	Tue, Sep 23, 2014	21.93	22.20	21.16	21.63
1084	NYSE	HPQ	Mon, Sep 22, 2014	22.56	22.56	21.36	21.91
1083	NYSE	HPQ	Fri, Sep 19, 2014	23.85	23.85	22.93	23.04
1082	NYSE	HPQ	Thu, Sep 18, 2014	23.84	24.52	23.57	23.70
1081	NYSE	HPQ	Wed, Sep 17, 2014	25.84	25.84	24.52	24.52
1080	NYSE	HPQ	Tue, Sep 16, 2014	24.63	25.97	24.63	25.25
1079	NYSE	HPQ	Mon, Sep 15, 2014	23.44	23.78	23.21	23.78
1078	NYSE	HPQ	Fri, Sep 12, 2014	24.71	24.71	23.02	23.40
1077	NYSE	HPQ	Thu, Sep 11, 2014	25.40	25.83	25.40	25.47
1076	NYSE	HPQ	Wed, Sep 10, 2014	25.50	25.50	24.72	25.23
1075	NYSE	HPQ	Tue, Sep 9, 2014	26.50	26.70	25.59	25.61
1074	NYSE	HPQ	Mon, Sep 8, 2014	29.32	29.32	27.01	27.06
1073	NYSE	HPQ	Fri, Sep 5, 2014	29.23	29.23	28.30	28.87
1072	NYSE	HPQ	Thu, Sep 4, 2014	29.25	29.63	29.02	29.02
1071	NYSE	HPQ	Wed, Sep 3, 2014	30.25	30.39	29.62	29.62
1070	NYSE	HPQ	Tue, Sep 2, 2014	28.94	29.76	28.67	29.76
1069	NYSE	HPQ	Fri, Aug 29, 2014	28.77	29.14	28.62	29.14
1068	NYSE	HPQ	Thu, Aug 28, 2014	28.70	28.77	28.36	28.36
1067	NYSE	HPQ	Wed, Aug 27, 2014	27.37	28.84	27.37	28.84
1066	NYSE	HPQ	Tue, Aug 26, 2014	27.03	27.03	26.84	26.84
1065	NYSE	HPQ	Mon, Aug 25, 2014	26.56	26.79	26.56	26.79
1064	NYSE	HPQ	Fri, Aug 22, 2014	26.36	26.36	25.88	25.88
1063	NYSE	HPQ	Thu, Aug 21, 2014	26.74	26.74	26.74	26.74
1062	NYSE	HPQ	Wed, Aug 20, 2014	26.60	26.74	26.60	26.74
1061	NYSE	HPQ	Tue, Aug 19, 2014	25.65	26.60	25.65	26.57
1060	NYSE	HPQ	Mon, Aug 18, 2014	25.68	25.68	25.53	25.60
1059	NYSE	HPQ	Fri, Aug 15, 2014	24.56	24.67	24.44	24.63
1058	NYSE	HPQ	Thu, Aug 14, 2014	24.23	24.23	23.95	23.97
1057	NYSE	HPQ	Wed, Aug 13, 2014	24.09	24.47	23.66	23.74
1056	NYSE	HPQ	Tue, Aug 12, 2014	24.21	24.27	24.21	24.27
1055	NYSE	HPQ	Mon, Aug 11, 2014	24.10	24.58	24.06	24.58
1054	NYSE	HPQ	Fri, Aug 8, 2014	23.15	23.48	23.15	23.48
1053	NYSE	HPQ	Thu, Aug 7, 2014	23.74	23.74	23.74	23.74
1052	NYSE	HPQ	Wed, Aug 6, 2014	24.14	24.18	24.14	24.18
1051	NYSE	HPQ	Tue, Aug 5, 2014	24.42	24.78	24.42	24.78
1050	NYSE	HPQ	Fri, Aug 1, 2014	24.23	24.32	23.88	24.31
1049	NYSE	HPQ	Thu, Jul 31, 2014	24.06	24.23	24.06	24.23
1048	NYSE	HPQ	Wed, Jul 30, 2014	25.31	25.46	25.31	25.46
1047	NYSE	HPQ	Tue, Jul 29, 2014	26.22	26.22	26.21	26.21
1046	NYSE	HPQ	Mon, Jul 28, 2014	26.54	26.72	26.50	26.50
1045	NYSE	HPQ	Fri, Jul 25, 2014	26.99	26.99	26.89	26.89
1044	NYSE	HPQ	Thu, Jul 24, 2014	27.01	27.24	27.01	27.24
1043	NYSE	HPQ	Wed, Jul 23, 2014	26.52	26.68	26.52	26.68
1042	NYSE	HPQ	Tue, Jul 22, 2014	27.42	27.42	27.21	27.31
1041	NYSE	HPQ	Fri, Jul 18, 2014	25.52	26.04	25.52	26.01
1040	NYSE	HPQ	Thu, Jul 17, 2014	24.50	25.02	24.50	25.02
1039	NYSE	HPQ	Tue, Jul 15, 2014	25.18	25.46	25.18	25.46
1038	NYSE	HPQ	Mon, Jul 14, 2014	24.97	25.39	24.97	25.38
1037	NYSE	HPQ	Fri, Jul 11, 2014	24.36	24.58	24.36	24.41
1036	NYSE	HPQ	Tue, Jul 8, 2014	23.51	23.51	23.51	23.51
1035	NYSE	HPQ	Mon, Jul 7, 2014	23.70	23.70	23.61	23.61
1034	NYSE	HPQ	Thu, Jul 3, 2014	23.11	23.61	23.11	23.61
1033	NYSE	HPQ	Wed, Jul 2, 2014	23.60	23.60	23.00	23.10
1032	NYSE	HPQ	Tue, Jul 1, 2014	23.50	23.51	23.50	23.51
1031	NYSE	HPQ	Thu, Jun 26, 2014	23.67	24.07	23.67	24.07
1030	NYSE	HPQ	Wed, Jun 25, 2014	24.34	24.43	24.34	24.36
1029	NYSE	HPQ	Mon, Jun 23, 2014	24.29	24.29	23.99	24.15
1028	NYSE	HPQ	Fri, Jun 20, 2014	24.30	24.30	24.26	24.26
1027	NYSE	HPQ	Thu, Jun 19, 2014	24.37	24.37	23.99	23.99
1026	NYSE	HPQ	Wed, Jun 18, 2014	23.56	24.48	23.56	24.48
1025	NYSE	HPQ	Tue, Jun 17, 2014	23.59	23.59	23.41	23.41
1024	NYSE	HPQ	Mon, Jun 16, 2014	24.35	24.35	24.35	24.35
1023	NYSE	HPQ	Fri, Jun 13, 2014	24.45	24.45	24.18	24.39
1022	NYSE	HPQ	Wed, Jun 11, 2014	24.74	24.74	24.48	24.66
1021	NYSE	HPQ	Tue, Jun 10, 2014	23.86	24.30	23.86	24.30
1020	NYSE	HPQ	Mon, Jun 9, 2014	23.02	24.24	23.02	24.06
1019	NYSE	HPQ	Fri, Jun 6, 2014	22.22	22.87	22.22	22.79
1018	NYSE	HPQ	Thu, Jun 5, 2014	21.36	21.64	21.17	21.17
1017	NYSE	HPQ	Wed, Jun 4, 2014	20.91	21.06	20.87	20.90
1016	NYSE	HPQ	Tue, Jun 3, 2014	21.36	21.45	21.19	21.19
1015	NYSE	HPQ	Mon, Jun 2, 2014	21.28	21.33	21.02	21.22
1014	NYSE	HPQ	Thu, May 29, 2014	22.36	22.36	22.36	22.36
1013	NYSE	HPQ	Wed, May 28, 2014	22.64	22.64	22.64	22.64
1012	NYSE	HPQ	Tue, May 27, 2014	23.06	23.06	22.02	22.02
1011	NYSE	HPQ	Fri, May 23, 2014	23.11	23.11	23.11	23.11
1010	NYSE	HPQ	Thu, May 22, 2014	22.85	23.15	22.85	23.05
1009	NYSE	HPQ	Wed, May 21, 2014	23.06	23.06	23.06	23.06
1008	NYSE	HPQ	Tue, May 20, 2014	23.61	23.61	22.89	22.89
1007	NYSE	HPQ	Mon, May 19, 2014	23.84	23.87	23.74	23.74
1006	NYSE	HPQ	Fri, May 16, 2014	24.31	24.31	24.18	24.25
1005	NYSE	HPQ	Thu, May 15, 2014	23.98	24.01	23.77	23.85
1004	NYSE	HPQ	Wed, May 14, 2014	24.15	24.36	24.15	24.36
1003	NYSE	HPQ	Tue, May 13, 2014	24.26	24.56	24.14	24.14
1002	NYSE	HPQ	Mon, May 12, 2014	23.84	24.16	23.84	24.16
1001	NYSE	HPQ	Fri, May 9, 2014	23.63	23.63	23.53	23.53
1000	NYSE	HPQ	Thu, May 8, 2014	24.02	24.02	23.72	23.72
999	NYSE	HPQ	Wed, May 7, 2014	23.72	23.87	23.72	23.76
998	NYSE	HPQ	Tue, May 6, 2014	23.12	23.80	23.12	23.80
997	NYSE	HPQ	Mon, May 5, 2014	23.41	23.45	22.81	23.11
996	NYSE	HPQ	Fri, May 2, 2014	22.04	23.37	22.04	23.29
995	NYSE	HPQ	Thu, May 1, 2014	21.83	21.83	21.83	21.83
994	NYSE	HPQ	Wed, Apr 30, 2014	22.06	22.15	22.02	22.04
993	NYSE	HPQ	Tue, Apr 29, 2014	22.34	23.00	22.34	22.35
992	NYSE	HPQ	Mon, Apr 28, 2014	21.28	21.62	21.28	21.61
991	NYSE	HPQ	Thu, Apr 24, 2014	22.18	22.31	22.18	22.31
990	NYSE	HPQ	Wed, Apr 23, 2014	22.02	22.02	21.82	21.90
989	NYSE	HPQ	Tue, Apr 22, 2014	22.20	22.22	22.20	22.22
988	NYSE	HPQ	Mon, Apr 21, 2014	22.70	22.70	22.12	22.31
987	NYSE	HPQ	Thu, Apr 17, 2014	22.15	22.15	22.15	22.15
986	NYSE	HPQ	Wed, Apr 16, 2014	21.41	21.77	21.41	21.76
985	NYSE	HPQ	Tue, Apr 15, 2014	21.72	21.86	20.54	21.14
984	NYSE	HPQ	Mon, Apr 14, 2014	22.38	22.80	22.20	22.25
983	NYSE	HPQ	Fri, Apr 11, 2014	21.80	22.39	21.80	22.39
982	NYSE	HPQ	Thu, Apr 10, 2014	22.49	22.49	22.18	22.20
981	NYSE	HPQ	Wed, Apr 9, 2014	21.74	22.51	21.74	22.17
980	NYSE	HPQ	Tue, Apr 8, 2014	23.49	23.61	22.11	22.25
979	NYSE	HPQ	Mon, Apr 7, 2014	21.83	22.62	21.83	22.62
978	NYSE	HPQ	Fri, Apr 4, 2014	22.02	22.40	21.29	21.50
977	NYSE	HPQ	Thu, Apr 3, 2014	21.63	21.63	20.69	20.69
976	NYSE	HPQ	Wed, Apr 2, 2014	20.43	21.42	20.43	21.42
975	NYSE	HPQ	Tue, Apr 1, 2014	20.83	20.83	20.24	20.35
974	NYSE	HPQ	Mon, Mar 31, 2014	20.43	20.64	20.30	20.30
973	NYSE	HPQ	Fri, Mar 28, 2014	20.27	20.61	20.04	20.14
972	NYSE	HPQ	Thu, Mar 27, 2014	19.07	19.89	19.07	19.89
971	NYSE	HPQ	Wed, Mar 26, 2014	18.53	18.72	18.16	18.16
970	NYSE	HPQ	Tue, Mar 25, 2014	18.21	18.48	18.21	18.41
969	NYSE	HPQ	Mon, Mar 24, 2014	17.82	18.03	17.48	17.98
968	NYSE	HPQ	Fri, Mar 21, 2014	17.19	17.92	17.19	17.38
967	NYSE	HPQ	Thu, Mar 20, 2014	16.93	17.41	16.82	17.37
966	NYSE	HPQ	Wed, Mar 19, 2014	16.26	16.73	16.26	16.49
965	NYSE	HPQ	Tue, Mar 18, 2014	16.12	16.48	16.12	16.48
964	NYSE	HPQ	Mon, Mar 17, 2014	15.69	15.72	15.69	15.72
963	NYSE	HPQ	Fri, Mar 14, 2014	15.40	15.45	15.39	15.45
962	NYSE	HPQ	Thu, Mar 13, 2014	15.78	15.78	15.74	15.74
961	NYSE	HPQ	Wed, Mar 12, 2014	15.63	15.86	15.56	15.86
960	NYSE	HPQ	Tue, Mar 11, 2014	16.20	16.20	15.75	15.75
959	NYSE	HPQ	Mon, Mar 10, 2014	16.69	16.69	15.73	15.82
958	NYSE	HPQ	Thu, Mar 6, 2014	17.61	17.61	17.34	17.39
957	NYSE	HPQ	Wed, Mar 5, 2014	16.90	16.90	16.78	16.81
956	NYSE	HPQ	Tue, Mar 4, 2014	16.86	16.86	16.56	16.62
955	NYSE	HPQ	Mon, Mar 3, 2014	16.22	16.22	15.86	15.89
954	NYSE	HPQ	Fri, Feb 28, 2014	17.22	17.22	16.95	16.95
953	NYSE	HPQ	Thu, Feb 27, 2014	16.70	17.57	16.67	17.57
952	NYSE	HPQ	Wed, Feb 26, 2014	16.55	16.75	16.52	16.52
951	NYSE	HPQ	Tue, Feb 25, 2014	16.49	16.49	16.49	16.49
950	NYSE	HPQ	Mon, Feb 24, 2014	16.96	17.14	16.96	17.12
949	NYSE	HPQ	Fri, Feb 21, 2014	16.61	16.87	16.61	16.82
948	NYSE	HPQ	Wed, Feb 19, 2014	15.53	15.97	15.53	15.97
947	NYSE	HPQ	Tue, Feb 18, 2014	16.48	16.48	15.76	15.81
946	NYSE	HPQ	Fri, Feb 14, 2014	16.58	16.93	16.58	16.84
945	NYSE	HPQ	Thu, Feb 13, 2014	15.59	16.64	15.59	16.64
944	NYSE	HPQ	Wed, Feb 12, 2014	16.69	16.91	16.13	16.14
943	NYSE	HPQ	Tue, Feb 11, 2014	16.66	16.97	16.57	16.97
942	NYSE	HPQ	Fri, Feb 7, 2014	17.03	17.03	16.92	16.92
941	NYSE	HPQ	Thu, Feb 6, 2014	16.50	16.61	16.50	16.52
940	NYSE	HPQ	Tue, Feb 4, 2014	15.44	15.57	15.44	15.56
939	NYSE	HPQ	Mon, Feb 3, 2014	15.84	15.84	14.87	14.87
938	NYSE	HPQ	Fri, Jan 31, 2014	15.57	16.05	15.57	15.77
937	NYSE	HPQ	Thu, Jan 30, 2014	16.24	16.24	15.89	15.89
936	NYSE	HPQ	Wed, Jan 29, 2014	15.71	15.83	15.54	15.70
935	NYSE	HPQ	Tue, Jan 28, 2014	16.50	16.59	16.15	16.32
934	NYSE	HPQ	Mon, Jan 27, 2014	16.16	16.48	16.12	16.48
933	NYSE	HPQ	Fri, Jan 24, 2014	16.49	16.49	16.49	16.49
932	NYSE	HPQ	Thu, Jan 23, 2014	18.14	18.14	17.24	17.24
931	NYSE	HPQ	Wed, Jan 22, 2014	18.11	18.11	18.11	18.11
930	NYSE	HPQ	Tue, Jan 21, 2014	18.12	18.12	17.58	17.78
929	NYSE	HPQ	Tue, Jan 14, 2014	18.46	18.65	18.36	18.65
928	NYSE	HPQ	Mon, Jan 13, 2014	18.64	18.64	18.12	18.12
927	NYSE	HPQ	Fri, Jan 10, 2014	18.61	18.84	18.44	18.76
926	NYSE	HPQ	Thu, Jan 9, 2014	18.33	18.33	17.70	17.71
925	NYSE	HPQ	Wed, Jan 8, 2014	18.84	18.84	18.40	18.40
924	NYSE	HPQ	Tue, Jan 7, 2014	19.40	19.40	18.84	18.84
923	NYSE	HPQ	Fri, Jan 3, 2014	19.05	19.30	19.05	19.30
922	NYSE	HPQ	Thu, Jan 2, 2014	19.59	19.59	18.97	19.06
921	NYSE	HPQ	Tue, Dec 31, 2013	20.29	20.40	20.25	20.33
920	NYSE	HPQ	Mon, Dec 30, 2013	20.43	20.43	20.10	20.10
919	NYSE	HPQ	Fri, Dec 27, 2013	20.24	20.34	20.24	20.34
918	NYSE	HPQ	Thu, Dec 26, 2013	20.09	20.09	19.71	19.73
917	NYSE	HPQ	Tue, Dec 24, 2013	19.87	20.17	19.87	20.09
916	NYSE	HPQ	Mon, Dec 23, 2013	19.73	19.93	19.73	19.87
915	NYSE	HPQ	Fri, Dec 20, 2013	19.57	19.75	19.34	19.34
914	NYSE	HPQ	Thu, Dec 19, 2013	19.87	20.04	19.64	19.72
913	NYSE	HPQ	Wed, Dec 18, 2013	19.78	20.67	19.39	20.65
912	NYSE	HPQ	Tue, Dec 17, 2013	19.99	19.99	19.94	19.99
911	NYSE	HPQ	Mon, Dec 16, 2013	20.12	20.36	19.82	19.82
910	NYSE	HPQ	Fri, Dec 13, 2013	19.82	19.82	19.82	19.82
909	NYSE	HPQ	Thu, Dec 12, 2013	19.58	19.58	19.39	19.39
908	NYSE	HPQ	Wed, Dec 11, 2013	19.91	19.91	19.61	19.61
907	NYSE	HPQ	Tue, Dec 10, 2013	21.02	21.02	20.83	20.83
906	NYSE	HPQ	Mon, Dec 9, 2013	20.76	20.88	20.68	20.83
905	NYSE	HPQ	Fri, Dec 6, 2013	20.68	20.68	20.67	20.67
904	NYSE	HPQ	Thu, Dec 5, 2013	19.66	19.66	19.66	19.66
903	NYSE	HPQ	Wed, Dec 4, 2013	19.61	19.61	19.45	19.52
902	NYSE	HPQ	Tue, Dec 3, 2013	19.90	19.90	19.75	19.85
901	NYSE	HPQ	Mon, Dec 2, 2013	21.19	21.19	20.58	20.58
900	NYSE	HPQ	Wed, Nov 27, 2013	22.21	22.21	22.21	22.21
899	NYSE	HPQ	Tue, Nov 26, 2013	22.24	22.24	22.04	22.04
898	NYSE	HPQ	Mon, Nov 25, 2013	22.79	22.79	22.64	22.64
897	NYSE	HPQ	Fri, Nov 22, 2013	23.08	23.27	23.08	23.27
896	NYSE	HPQ	Thu, Nov 21, 2013	22.59	22.84	22.59	22.84
895	NYSE	HPQ	Wed, Nov 20, 2013	23.40	23.40	22.95	22.95
894	NYSE	HPQ	Tue, Nov 19, 2013	24.49	24.49	23.33	23.33
893	NYSE	HPQ	Mon, Nov 18, 2013	24.36	24.91	24.32	24.32
892	NYSE	HPQ	Fri, Nov 15, 2013	23.54	23.99	23.54	23.73
891	NYSE	HPQ	Thu, Nov 14, 2013	22.36	22.87	22.36	22.87
890	NYSE	HPQ	Wed, Nov 13, 2013	21.94	22.11	21.75	22.11
889	NYSE	HPQ	Tue, Nov 12, 2013	21.65	21.84	21.50	21.84
888	NYSE	HPQ	Mon, Nov 11, 2013	22.43	22.43	21.85	21.85
887	NYSE	HPQ	Fri, Nov 8, 2013	25.28	25.28	21.48	22.56
886	NYSE	HPQ	Thu, Nov 7, 2013	22.59	22.61	22.59	22.61
885	NYSE	HPQ	Wed, Nov 6, 2013	23.98	23.98	23.59	23.59
884	NYSE	HPQ	Mon, Nov 4, 2013	25.20	25.20	25.20	25.20
883	NYSE	HPQ	Fri, Nov 1, 2013	24.78	24.78	24.57	24.72
882	NYSE	HPQ	Thu, Oct 31, 2013	26.30	26.30	25.25	25.28
881	NYSE	HPQ	Tue, Oct 29, 2013	26.06	26.07	25.83	25.86
880	NYSE	HPQ	Mon, Oct 28, 2013	25.96	26.25	25.96	26.13
879	NYSE	HPQ	Fri, Oct 25, 2013	25.26	25.26	25.26	25.26
878	NYSE	HPQ	Thu, Oct 24, 2013	25.40	25.40	25.06	25.06
877	NYSE	HPQ	Wed, Oct 23, 2013	26.33	26.33	25.59	25.63
876	NYSE	HPQ	Tue, Oct 22, 2013	26.92	26.92	26.79	26.79
875	NYSE	HPQ	Mon, Oct 21, 2013	26.20	26.36	25.92	26.36
874	NYSE	HPQ	Fri, Oct 18, 2013	26.33	26.33	25.86	25.88
873	NYSE	HPQ	Thu, Oct 17, 2013	26.21	26.37	26.01	26.30
872	NYSE	HPQ	Wed, Oct 16, 2013	25.82	26.33	25.82	25.82
871	NYSE	HPQ	Tue, Oct 15, 2013	25.49	25.49	25.17	25.38
870	NYSE	HPQ	Mon, Oct 14, 2013	24.90	25.77	24.90	25.61
869	NYSE	HPQ	Fri, Oct 11, 2013	24.63	24.97	24.50	24.97
868	NYSE	HPQ	Thu, Oct 10, 2013	24.38	24.60	24.38	24.42
867	NYSE	HPQ	Wed, Oct 9, 2013	23.69	23.81	23.37	23.81
866	NYSE	HPQ	Tue, Oct 8, 2013	23.85	23.89	23.55	23.55
865	NYSE	HPQ	Mon, Oct 7, 2013	23.68	23.68	23.68	23.68
864	NYSE	HPQ	Fri, Oct 4, 2013	23.47	23.47	23.47	23.47
863	NYSE	HPQ	Thu, Oct 3, 2013	23.52	23.66	23.52	23.66
862	NYSE	HPQ	Wed, Oct 2, 2013	23.69	24.30	23.69	24.19
861	NYSE	HPQ	Tue, Oct 1, 2013	23.56	23.65	23.35	23.65
860	NYSE	HPQ	Mon, Sep 30, 2013	23.11	23.54	23.11	23.54
859	NYSE	HPQ	Fri, Sep 27, 2013	23.05	23.34	23.05	23.34
858	NYSE	HPQ	Thu, Sep 26, 2013	23.31	23.53	23.17	23.17
857	NYSE	HPQ	Wed, Sep 25, 2013	23.61	23.61	23.41	23.48
856	NYSE	HPQ	Tue, Sep 24, 2013	24.15	24.45	24.15	24.45
855	NYSE	HPQ	Mon, Sep 23, 2013	24.21	24.52	24.16	24.52
854	NYSE	HPQ	Fri, Sep 20, 2013	24.95	24.95	23.12	23.74
853	NYSE	HPQ	Thu, Sep 19, 2013	24.65	24.88	24.29	24.68
852	NYSE	HPQ	Wed, Sep 18, 2013	22.97	25.02	22.97	24.69
851	NYSE	HPQ	Tue, Sep 17, 2013	22.38	22.72	22.30	22.58
850	NYSE	HPQ	Mon, Sep 16, 2013	23.07	23.20	22.34	22.34
849	NYSE	HPQ	Fri, Sep 13, 2013	21.92	22.15	21.71	22.12
848	NYSE	HPQ	Thu, Sep 12, 2013	21.82	21.87	21.73	21.73
847	NYSE	HPQ	Wed, Sep 11, 2013	22.13	22.32	21.98	22.21
846	NYSE	HPQ	Tue, Sep 10, 2013	22.63	22.87	22.56	22.56
845	NYSE	HPQ	Mon, Sep 9, 2013	21.72	22.45	21.68	22.45
844	NYSE	HPQ	Fri, Sep 6, 2013	20.67	21.00	20.48	20.81
843	NYSE	HPQ	Thu, Sep 5, 2013	19.32	19.97	19.32	19.97
842	NYSE	HPQ	Wed, Sep 4, 2013	18.61	18.97	18.59	18.97
841	NYSE	HPQ	Tue, Sep 3, 2013	18.52	18.85	18.49	18.85
840	NYSE	HPQ	Fri, Aug 30, 2013	18.32	18.32	18.14	18.14
839	NYSE	HPQ	Thu, Aug 29, 2013	18.46	18.52	18.23	18.23
838	NYSE	HPQ	Wed, Aug 28, 2013	18.68	18.68	18.37	18.37
837	NYSE	HPQ	Tue, Aug 27, 2013	17.91	18.28	17.91	18.28
836	NYSE	HPQ	Mon, Aug 26, 2013	19.45	19.45	19.00	19.00
835	NYSE	HPQ	Fri, Aug 23, 2013	18.61	19.65	18.61	19.65
834	NYSE	HPQ	Thu, Aug 22, 2013	17.98	18.01	17.71	18.01
833	NYSE	HPQ	Wed, Aug 21, 2013	17.94	17.96	17.24	17.42
832	NYSE	HPQ	Tue, Aug 20, 2013	18.65	18.65	18.65	18.65
831	NYSE	HPQ	Mon, Aug 19, 2013	18.80	18.86	18.32	18.32
830	NYSE	HPQ	Fri, Aug 16, 2013	19.32	19.32	18.80	18.88
829	NYSE	HPQ	Thu, Aug 15, 2013	19.15	19.58	19.12	19.58
828	NYSE	HPQ	Wed, Aug 14, 2013	20.43	20.43	19.87	19.90
827	NYSE	HPQ	Tue, Aug 13, 2013	20.32	20.32	19.98	20.09
826	NYSE	HPQ	Mon, Aug 12, 2013	20.63	21.23	20.48	20.48
825	NYSE	HPQ	Fri, Aug 9, 2013	20.11	20.11	20.11	20.11
824	NYSE	HPQ	Thu, Aug 8, 2013	18.90	19.79	18.71	19.79
823	NYSE	HPQ	Wed, Aug 7, 2013	18.41	18.78	18.41	18.60
822	NYSE	HPQ	Tue, Aug 6, 2013	18.82	18.92	18.73	18.73
821	NYSE	HPQ	Mon, Aug 5, 2013	19.61	19.61	19.59	19.59
820	NYSE	HPQ	Fri, Aug 2, 2013	19.89	20.18	19.78	19.78
819	NYSE	HPQ	Thu, Aug 1, 2013	19.71	19.91	19.71	19.89
818	NYSE	HPQ	Wed, Jul 31, 2013	19.20	19.59	19.02	19.52
817	NYSE	HPQ	Tue, Jul 30, 2013	20.19	20.19	19.50	19.52
816	NYSE	HPQ	Mon, Jul 29, 2013	20.29	20.29	19.89	20.01
815	NYSE	HPQ	Fri, Jul 26, 2013	20.43	20.44	20.35	20.44
814	NYSE	HPQ	Thu, Jul 25, 2013	19.98	20.37	19.98	20.20
813	NYSE	HPQ	Wed, Jul 24, 2013	20.42	20.42	19.87	20.14
812	NYSE	HPQ	Tue, Jul 23, 2013	21.12	21.13	20.82	21.03
811	NYSE	HPQ	Mon, Jul 22, 2013	19.90	20.52	19.90	20.48
810	NYSE	HPQ	Fri, Jul 19, 2013	19.61	19.66	19.51	19.54
809	NYSE	HPQ	Thu, Jul 18, 2013	19.97	20.16	19.91	20.03
808	NYSE	HPQ	Wed, Jul 17, 2013	19.84	20.07	19.69	19.99
807	NYSE	HPQ	Tue, Jul 16, 2013	19.52	19.52	18.98	18.98
806	NYSE	HPQ	Mon, Jul 15, 2013	18.63	19.64	18.63	19.57
805	NYSE	HPQ	Fri, Jul 12, 2013	19.09	19.37	18.51	18.51
804	NYSE	HPQ	Thu, Jul 11, 2013	19.02	19.04	18.44	19.04
803	NYSE	HPQ	Wed, Jul 10, 2013	17.93	18.34	17.90	17.93
802	NYSE	HPQ	Tue, Jul 9, 2013	18.48	18.48	18.17	18.33
801	NYSE	HPQ	Mon, Jul 8, 2013	17.95	18.23	17.75	17.79
800	NYSE	HPQ	Fri, Jul 5, 2013	18.01	18.01	17.26	17.53
799	NYSE	HPQ	Wed, Jul 3, 2013	18.09	18.15	18.09	18.15
798	NYSE	HPQ	Tue, Jul 2, 2013	19.61	19.61	18.16	18.30
797	NYSE	HPQ	Mon, Jul 1, 2013	20.02	20.19	19.83	19.84
796	NYSE	HPQ	Fri, Jun 28, 2013	19.63	19.98	19.52	19.98
795	NYSE	HPQ	Thu, Jun 27, 2013	20.39	20.52	20.27	20.52
794	NYSE	HPQ	Wed, Jun 26, 2013	19.84	19.99	19.77	19.94
793	NYSE	HPQ	Tue, Jun 25, 2013	19.07	19.28	19.07	19.28
792	NYSE	HPQ	Mon, Jun 24, 2013	18.42	18.64	17.56	18.62
791	NYSE	HPQ	Fri, Jun 21, 2013	19.06	19.39	18.90	19.39
790	NYSE	HPQ	Thu, Jun 20, 2013	19.47	19.56	18.16	18.84
789	NYSE	HPQ	Wed, Jun 19, 2013	22.20	22.20	20.48	20.49
788	NYSE	HPQ	Tue, Jun 18, 2013	21.92	22.40	21.92	22.16
787	NYSE	HPQ	Mon, Jun 17, 2013	22.80	23.03	22.21	22.43
786	NYSE	HPQ	Fri, Jun 14, 2013	23.41	23.57	22.65	22.70
785	NYSE	HPQ	Thu, Jun 13, 2013	22.60	23.31	22.60	23.30
784	NYSE	HPQ	Wed, Jun 12, 2013	23.27	23.68	22.26	22.27
783	NYSE	HPQ	Tue, Jun 11, 2013	22.74	23.36	22.74	22.95
782	NYSE	HPQ	Mon, Jun 10, 2013	24.18	24.21	23.70	24.02
781	NYSE	HPQ	Fri, Jun 7, 2013	24.62	25.23	24.18	24.52
780	NYSE	HPQ	Thu, Jun 6, 2013	25.15	25.37	24.97	25.37
779	NYSE	HPQ	Wed, Jun 5, 2013	25.56	25.56	25.25	25.30
778	NYSE	HPQ	Tue, Jun 4, 2013	25.79	25.79	25.79	25.79
777	NYSE	HPQ	Mon, Jun 3, 2013	26.11	26.54	25.85	26.54
776	NYSE	HPQ	Fri, May 31, 2013	26.70	26.70	25.56	25.94
775	NYSE	HPQ	Thu, May 30, 2013	27.66	27.98	27.63	27.63
774	NYSE	HPQ	Wed, May 29, 2013	29.16	29.16	27.42	27.42
773	NYSE	HPQ	Tue, May 28, 2013	30.28	30.28	30.06	30.06
772	NYSE	HPQ	Fri, May 24, 2013	29.46	29.85	29.43	29.85
771	NYSE	HPQ	Thu, May 23, 2013	29.27	29.92	29.26	29.92
770	NYSE	HPQ	Wed, May 22, 2013	30.80	31.41	30.13	30.13
769	NYSE	HPQ	Tue, May 21, 2013	29.91	30.83	29.91	30.73
768	NYSE	HPQ	Mon, May 20, 2013	30.31	30.34	30.19	30.19
767	NYSE	HPQ	Fri, May 17, 2013	29.73	30.08	29.63	29.63
766	NYSE	HPQ	Thu, May 16, 2013	29.71	30.29	29.70	29.70
765	NYSE	HPQ	Wed, May 15, 2013	29.96	29.98	29.78	29.78
764	NYSE	HPQ	Tue, May 14, 2013	29.96	29.96	29.96	29.96
763	NYSE	HPQ	Fri, May 10, 2013	30.21	29.99	29.99	29.99
762	NYSE	HPQ	Thu, May 9, 2013	31.42	31.44	31.09	31.09
761	NYSE	HPQ	Wed, May 8, 2013	31.39	31.40	31.39	31.40
760	NYSE	HPQ	Tue, May 7, 2013	30.71	30.71	30.71	30.71
759	NYSE	HPQ	Mon, May 6, 2013	30.05	30.05	29.77	29.89
758	NYSE	HPQ	Fri, May 3, 2013	30.87	31.03	30.35	30.35
757	NYSE	HPQ	Thu, May 2, 2013	30.05	30.05	30.05	30.05
756	NYSE	HPQ	Wed, May 1, 2013	29.66	29.66	29.66	29.66
755	NYSE	HPQ	Tue, Apr 30, 2013	29.85	30.11	29.85	30.00
754	NYSE	HPQ	Mon, Apr 29, 2013	29.37	29.47	29.37	29.47
753	NYSE	HPQ	Fri, Apr 26, 2013	28.98	28.98	28.98	28.98
752	NYSE	HPQ	Thu, Apr 25, 2013	29.85	30.12	29.51	29.81
751	NYSE	HPQ	Wed, Apr 24, 2013	29.50	29.76	29.50	29.76
750	NYSE	HPQ	Tue, Apr 23, 2013	29.00	29.37	29.00	29.12
749	NYSE	HPQ	Mon, Apr 22, 2013	28.30	28.48	27.96	28.23
748	NYSE	HPQ	Fri, Apr 19, 2013	28.15	28.38	28.15	28.38
747	NYSE	HPQ	Thu, Apr 18, 2013	27.82	27.82	27.15	27.73
746	NYSE	HPQ	Wed, Apr 17, 2013	28.28	28.28	27.45	27.73
745	NYSE	HPQ	Tue, Apr 16, 2013	28.85	29.10	28.85	29.10
744	NYSE	HPQ	Mon, Apr 15, 2013	29.49	29.49	28.60	28.60
743	NYSE	HPQ	Fri, Apr 12, 2013	30.51	30.51	29.72	30.09
742	NYSE	HPQ	Thu, Apr 11, 2013	30.85	30.85	30.65	30.71
741	NYSE	HPQ	Wed, Apr 10, 2013	30.02	31.97	30.02	31.44
740	NYSE	HPQ	Tue, Apr 9, 2013	30.74	30.83	30.74	30.83
739	NYSE	HPQ	Mon, Apr 8, 2013	29.15	29.15	29.15	29.15
738	NYSE	HPQ	Fri, Apr 5, 2013	28.31	29.66	28.01	29.66
737	NYSE	HPQ	Thu, Apr 4, 2013	29.06	29.14	28.60	28.60
736	NYSE	HPQ	Wed, Apr 3, 2013	28.71	28.71	28.66	28.66
735	NYSE	HPQ	Tue, Apr 2, 2013	29.34	29.35	28.92	28.92
734	NYSE	HPQ	Thu, Mar 28, 2013	29.91	30.03	29.76	30.03
733	NYSE	HPQ	Wed, Mar 27, 2013	28.60	29.22	28.60	29.22
732	NYSE	HPQ	Tue, Mar 26, 2013	29.06	29.40	29.06	29.23
731	NYSE	HPQ	Mon, Mar 25, 2013	28.61	28.63	28.61	28.63
730	NYSE	HPQ	Fri, Mar 22, 2013	29.08	29.42	29.05	29.05
729	NYSE	HPQ	Thu, Mar 21, 2013	29.93	29.93	29.17	29.17
728	NYSE	HPQ	Wed, Mar 20, 2013	30.55	30.55	30.46	30.46
727	NYSE	HPQ	Tue, Mar 19, 2013	30.80	30.80	30.80	30.80
726	NYSE	HPQ	Mon, Mar 18, 2013	30.64	31.00	30.55	31.00
725	NYSE	HPQ	Fri, Mar 15, 2013	31.87	31.87	31.45	31.45
724	NYSE	HPQ	Thu, Mar 14, 2013	32.25	32.25	31.78	31.78
723	NYSE	HPQ	Wed, Mar 13, 2013	32.82	32.82	32.10	32.10
722	NYSE	HPQ	Tue, Mar 12, 2013	33.27	33.37	32.62	32.63
721	NYSE	HPQ	Mon, Mar 11, 2013	32.71	32.84	32.71	32.84
720	NYSE	HPQ	Fri, Mar 8, 2013	33.27	33.46	33.21	33.21
719	NYSE	HPQ	Thu, Mar 7, 2013	33.14	33.44	33.02	33.15
718	NYSE	HPQ	Wed, Mar 6, 2013	31.78	32.63	31.78	32.31
717	NYSE	HPQ	Tue, Mar 5, 2013	31.32	31.32	30.59	30.59
716	NYSE	HPQ	Mon, Mar 4, 2013	30.19	30.49	30.10	30.27
715	NYSE	HPQ	Fri, Mar 1, 2013	30.02	30.82	30.02	30.80
714	NYSE	HPQ	Thu, Feb 28, 2013	30.79	31.10	30.76	30.76
713	NYSE	HPQ	Wed, Feb 27, 2013	30.12	30.17	30.12	30.17
712	NYSE	HPQ	Tue, Feb 26, 2013	30.02	30.16	29.93	29.93
711	NYSE	HPQ	Mon, Feb 25, 2013	30.49	30.60	30.14	30.14
710	NYSE	HPQ	Fri, Feb 22, 2013	30.50	30.50	30.06	30.42
709	NYSE	HPQ	Thu, Feb 21, 2013	30.50	30.53	29.84	29.84
708	NYSE	HPQ	Wed, Feb 20, 2013	31.34	31.34	30.74	30.74
707	NYSE	HPQ	Tue, Feb 19, 2013	32.39	32.54	32.14	32.16
706	NYSE	HPQ	Fri, Feb 15, 2013	32.20	32.20	31.79	31.82
705	NYSE	HPQ	Thu, Feb 14, 2013	31.85	32.00	31.85	32.00
704	NYSE	HPQ	Wed, Feb 13, 2013	32.14	32.17	32.09	32.09
703	NYSE	HPQ	Tue, Feb 12, 2013	31.42	31.99	31.37	31.74
702	NYSE	HPQ	Mon, Feb 11, 2013	31.51	31.51	31.39	31.39
701	NYSE	HPQ	Fri, Feb 8, 2013	31.67	31.92	31.67	31.74
700	NYSE	HPQ	Thu, Feb 7, 2013	32.35	32.35	31.59	31.79
699	NYSE	HPQ	Wed, Feb 6, 2013	31.73	31.74	31.48	31.74
698	NYSE	HPQ	Tue, Feb 5, 2013	32.11	32.35	32.11	32.35
697	NYSE	HPQ	Mon, Feb 4, 2013	32.46	32.46	32.01	32.01
696	NYSE	HPQ	Fri, Feb 1, 2013	33.05	33.23	33.05	33.14
695	NYSE	HPQ	Thu, Jan 31, 2013	32.49	32.75	32.28	32.70
694	NYSE	HPQ	Wed, Jan 30, 2013	32.37	32.42	31.58	32.37
693	NYSE	HPQ	Tue, Jan 29, 2013	32.91	33.25	32.71	33.25
692	NYSE	HPQ	Mon, Jan 28, 2013	32.92	32.92	32.32	32.62
691	NYSE	HPQ	Fri, Jan 25, 2013	32.69	32.73	32.55	32.73
690	NYSE	HPQ	Thu, Jan 24, 2013	33.33	33.43	32.33	32.47
689	NYSE	HPQ	Wed, Jan 23, 2013	33.02	33.02	32.59	32.83
688	NYSE	HPQ	Tue, Jan 22, 2013	32.42	32.56	32.26	32.56
687	NYSE	HPQ	Fri, Jan 18, 2013	32.22	32.22	32.22	32.22
686	NYSE	HPQ	Thu, Jan 17, 2013	32.89	33.15	32.85	33.10
685	NYSE	HPQ	Wed, Jan 16, 2013	32.00	32.00	31.91	31.98
684	NYSE	HPQ	Tue, Jan 15, 2013	32.08	32.53	32.08	32.53
683	NYSE	HPQ	Mon, Jan 14, 2013	32.91	32.91	32.07	32.22
682	NYSE	HPQ	Fri, Jan 11, 2013	32.37	32.45	32.05	32.39
681	NYSE	HPQ	Thu, Jan 10, 2013	32.84	32.84	32.46	32.76
680	NYSE	HPQ	Wed, Jan 9, 2013	32.56	32.61	32.17	32.36
679	NYSE	HPQ	Tue, Jan 8, 2013	32.43	32.43	31.87	31.92
678	NYSE	HPQ	Mon, Jan 7, 2013	32.89	32.90	32.84	32.90
677	NYSE	HPQ	Fri, Jan 4, 2013	33.14	33.35	32.90	33.33
676	NYSE	HPQ	Thu, Jan 3, 2013	32.79	34.12	32.70	33.37
675	NYSE	HPQ	Wed, Jan 2, 2013	32.80	33.10	32.57	32.90
674	NYSE	HPQ	Mon, Dec 31, 2012	30.60	31.89	30.60	31.55
673	NYSE	HPQ	Fri, Dec 28, 2012	31.01	31.37	31.01	31.14
672	NYSE	HPQ	Thu, Dec 27, 2012	30.94	31.43	30.64	31.34
671	NYSE	HPQ	Wed, Dec 26, 2012	31.60	31.60	30.93	30.94
670	NYSE	HPQ	Mon, Dec 24, 2012	30.43	30.54	30.43	30.54
669	NYSE	HPQ	Fri, Dec 21, 2012	30.02	30.87	30.02	30.66
668	NYSE	HPQ	Thu, Dec 20, 2012	30.91	31.26	30.79	31.26
667	NYSE	HPQ	Wed, Dec 19, 2012	30.42	31.18	30.42	30.81
666	NYSE	HPQ	Tue, Dec 18, 2012	29.24	29.94	29.22	29.94
665	NYSE	HPQ	Mon, Dec 17, 2012	29.37	29.37	29.31	29.31
664	NYSE	HPQ	Fri, Dec 14, 2012	29.17	29.57	29.12	29.31
663	NYSE	HPQ	Thu, Dec 13, 2012	29.29	29.67	28.74	28.84
662	NYSE	HPQ	Wed, Dec 12, 2012	29.24	29.61	29.18	29.18
661	NYSE	HPQ	Tue, Dec 11, 2012	28.73	29.25	28.73	29.04
660	NYSE	HPQ	Mon, Dec 10, 2012	28.34	28.75	28.29	28.75
659	NYSE	HPQ	Fri, Dec 7, 2012	28.27	28.42	27.87	28.24
658	NYSE	HPQ	Thu, Dec 6, 2012	27.33	27.93	27.33	27.93
657	NYSE	HPQ	Wed, Dec 5, 2012	27.05	27.45	26.74	27.44
656	NYSE	HPQ	Tue, Dec 4, 2012	27.13	27.13	26.50	26.58
655	NYSE	HPQ	Mon, Dec 3, 2012	27.21	27.30	26.85	26.97
654	NYSE	HPQ	Fri, Nov 30, 2012	26.62	26.77	26.33	26.72
653	NYSE	HPQ	Thu, Nov 29, 2012	26.47	27.24	26.47	27.05
652	NYSE	HPQ	Wed, Nov 28, 2012	26.19	26.67	25.94	26.54
651	NYSE	HPQ	Tue, Nov 27, 2012	27.54	27.54	26.50	26.53
650	NYSE	HPQ	Mon, Nov 26, 2012	27.17	27.22	27.17	27.22
649	NYSE	HPQ	Fri, Nov 23, 2012	27.06	27.43	27.06	27.30
648	NYSE	HPQ	Wed, Nov 21, 2012	26.60	26.61	26.24	26.61
647	NYSE	HPQ	Tue, Nov 20, 2012	27.17	27.17	26.62	27.05
646	NYSE	HPQ	Mon, Nov 19, 2012	26.95	27.08	26.76	27.04
645	NYSE	HPQ	Fri, Nov 16, 2012	25.73	26.46	25.73	26.15
644	NYSE	HPQ	Thu, Nov 15, 2012	26.36	26.63	26.01	26.33
643	NYSE	HPQ	Wed, Nov 14, 2012	27.29	27.29	26.22	26.35
642	NYSE	HPQ	Tue, Nov 13, 2012	27.43	27.71	27.24	27.24
641	NYSE	HPQ	Mon, Nov 12, 2012	27.94	27.94	27.73	27.73
640	NYSE	HPQ	Fri, Nov 9, 2012	28.07	28.67	27.99	27.99
639	NYSE	HPQ	Thu, Nov 8, 2012	29.33	29.33	28.31	28.47
638	NYSE	HPQ	Wed, Nov 7, 2012	29.36	29.65	29.36	29.65
637	NYSE	HPQ	Tue, Nov 6, 2012	30.00	30.48	30.00	30.35
636	NYSE	HPQ	Mon, Nov 5, 2012	29.28	29.71	29.28	29.71
635	NYSE	HPQ	Fri, Nov 2, 2012	29.62	29.62	29.19	29.43
634	NYSE	HPQ	Thu, Nov 1, 2012	28.93	29.88	28.93	29.76
633	NYSE	HPQ	Wed, Oct 31, 2012	29.19	29.19	28.16	28.66
632	NYSE	HPQ	Fri, Oct 26, 2012	29.24	29.24	28.97	29.23
631	NYSE	HPQ	Thu, Oct 25, 2012	29.46	29.58	29.26	29.26
630	NYSE	HPQ	Wed, Oct 24, 2012	28.97	28.97	28.39	28.51
629	NYSE	HPQ	Tue, Oct 23, 2012	29.28	29.28	28.46	28.67
628	NYSE	HPQ	Mon, Oct 22, 2012	29.92	30.19	29.81	30.19
627	NYSE	HPQ	Fri, Oct 19, 2012	30.05	30.07	29.82	29.82
626	NYSE	HPQ	Thu, Oct 18, 2012	30.41	30.75	30.41	30.65
625	NYSE	HPQ	Wed, Oct 17, 2012	30.97	30.97	30.73	30.73
624	NYSE	HPQ	Tue, Oct 16, 2012	30.59	30.94	30.15	30.42
623	NYSE	HPQ	Mon, Oct 15, 2012	29.56	30.09	29.56	30.09
622	NYSE	HPQ	Fri, Oct 12, 2012	29.73	29.73	29.33	29.42
621	NYSE	HPQ	Thu, Oct 11, 2012	30.00	30.01	29.71	29.73
620	NYSE	HPQ	Wed, Oct 10, 2012	29.54	29.54	29.05	29.22
619	NYSE	HPQ	Tue, Oct 9, 2012	29.86	29.87	29.48	29.70
618	NYSE	HPQ	Mon, Oct 8, 2012	30.11	30.28	30.11	30.28
617	NYSE	HPQ	Fri, Oct 5, 2012	30.28	30.55	29.66	29.70
616	NYSE	HPQ	Thu, Oct 4, 2012	7.39	7.51	7.27	7.47
615	NYSE	HPQ	Wed, Oct 3, 2012	7.53	7.53	7.35	7.38
614	NYSE	HPQ	Tue, Oct 2, 2012	7.56	7.56	7.50	7.53
613	NYSE	HPQ	Mon, Oct 1, 2012	7.46	7.65	7.38	7.53
612	NYSE	HPQ	Fri, Sep 28, 2012	7.43	7.47	7.27	7.37
611	NYSE	HPQ	Thu, Sep 27, 2012	7.63	7.65	7.46	7.56
610	NYSE	HPQ	Wed, Sep 26, 2012	7.50	7.54	7.35	7.53
609	NYSE	HPQ	Tue, Sep 25, 2012	7.90	7.90	7.54	7.56
608	NYSE	HPQ	Mon, Sep 24, 2012	7.86	7.96	7.64	7.92
607	NYSE	HPQ	Fri, Sep 21, 2012	8.07	8.08	7.88	7.88
606	NYSE	HPQ	Thu, Sep 20, 2012	7.83	8.03	7.71	7.97
605	NYSE	HPQ	Wed, Sep 19, 2012	8.11	8.19	8.00	8.01
604	NYSE	HPQ	Tue, Sep 18, 2012	8.02	8.16	7.97	8.07
603	NYSE	HPQ	Mon, Sep 17, 2012	8.08	8.17	8.02	8.05
602	NYSE	HPQ	Fri, Sep 14, 2012	8.20	8.63	8.13	8.24
601	NYSE	HPQ	Thu, Sep 13, 2012	7.62	8.06	7.60	8.06
600	NYSE	HPQ	Wed, Sep 12, 2012	7.67	7.67	7.49	7.62
599	NYSE	HPQ	Tue, Sep 11, 2012	7.55	7.64	7.54	7.61
598	NYSE	HPQ	Mon, Sep 10, 2012	7.61	7.64	7.40	7.42
597	NYSE	HPQ	Fri, Sep 7, 2012	7.50	7.91	7.50	7.74
596	NYSE	HPQ	Thu, Sep 6, 2012	7.15	7.34	7.13	7.34
595	NYSE	HPQ	Wed, Sep 5, 2012	6.88	6.93	6.81	6.93
594	NYSE	HPQ	Tue, Sep 4, 2012	6.92	6.92	6.79	6.79
593	NYSE	HPQ	Fri, Aug 31, 2012	6.93	7.11	6.93	7.06
592	NYSE	HPQ	Thu, Aug 30, 2012	6.95	6.96	6.91	6.96
591	NYSE	HPQ	Wed, Aug 29, 2012	7.21	7.21	6.96	7.05
590	NYSE	HPQ	Tue, Aug 28, 2012	7.35	7.36	7.24	7.31
589	NYSE	HPQ	Mon, Aug 27, 2012	7.36	7.39	7.30	7.34
588	NYSE	HPQ	Fri, Aug 24, 2012	7.31	7.48	7.30	7.47
587	NYSE	HPQ	Thu, Aug 23, 2012	7.53	7.53	7.36	7.46
586	NYSE	HPQ	Wed, Aug 22, 2012	7.54	7.70	7.50	7.70
585	NYSE	HPQ	Tue, Aug 21, 2012	7.90	7.94	7.58	7.64
584	NYSE	HPQ	Mon, Aug 20, 2012	7.71	7.80	7.69	7.79
583	NYSE	HPQ	Fri, Aug 17, 2012	7.83	7.86	7.74	7.81
582	NYSE	HPQ	Thu, Aug 16, 2012	7.62	7.86	7.62	7.82
581	NYSE	HPQ	Wed, Aug 15, 2012	7.51	7.60	7.50	7.58
580	NYSE	HPQ	Tue, Aug 14, 2012	7.74	7.77	7.50	7.51
579	NYSE	HPQ	Mon, Aug 13, 2012	7.71	7.75	7.57	7.72
578	NYSE	HPQ	Fri, Aug 10, 2012	7.60	7.87	7.60	7.85
577	NYSE	HPQ	Thu, Aug 9, 2012	7.71	7.80	7.62	7.72
576	NYSE	HPQ	Wed, Aug 8, 2012	7.51	7.74	7.50	7.71
575	NYSE	HPQ	Tue, Aug 7, 2012	7.58	7.72	7.49	7.49
574	NYSE	HPQ	Mon, Aug 6, 2012	7.32	7.62	7.32	7.49
573	NYSE	HPQ	Fri, Aug 3, 2012	7.24	7.39	7.20	7.27
572	NYSE	HPQ	Thu, Aug 2, 2012	6.95	6.95	6.81	6.85
571	NYSE	HPQ	Wed, Aug 1, 2012	6.94	7.15	6.89	7.06
570	NYSE	HPQ	Tue, Jul 31, 2012	7.27	7.27	7.00	7.00
569	NYSE	HPQ	Mon, Jul 30, 2012	7.25	7.33	7.10	7.30
568	NYSE	HPQ	Fri, Jul 27, 2012	6.99	7.35	6.95	7.30
567	NYSE	HPQ	Thu, Jul 26, 2012	6.62	6.83	6.57	6.82
566	NYSE	HPQ	Wed, Jul 25, 2012	6.52	6.52	6.37	6.41
565	NYSE	HPQ	Tue, Jul 24, 2012	6.47	6.47	6.32	6.43
564	NYSE	HPQ	Mon, Jul 23, 2012	6.45	6.55	6.27	6.51
563	NYSE	HPQ	Fri, Jul 20, 2012	6.94	6.95	6.80	6.84
562	NYSE	HPQ	Thu, Jul 19, 2012	7.03	7.13	6.95	7.13
561	NYSE	HPQ	Wed, Jul 18, 2012	6.88	6.93	6.85	6.91
560	NYSE	HPQ	Tue, Jul 17, 2012	6.72	6.79	6.72	6.78
559	NYSE	HPQ	Mon, Jul 16, 2012	6.74	6.75	6.57	6.75
558	NYSE	HPQ	Fri, Jul 13, 2012	6.68	6.83	6.68	6.78
557	NYSE	HPQ	Thu, Jul 12, 2012	6.33	6.60	6.31	6.55
556	NYSE	HPQ	Wed, Jul 11, 2012	6.75	6.75	6.50	6.57
555	NYSE	HPQ	Tue, Jul 10, 2012	6.97	6.97	6.62	6.66
554	NYSE	HPQ	Mon, Jul 9, 2012	6.96	6.96	6.78	6.86
553	NYSE	HPQ	Fri, Jul 6, 2012	7.07	7.07	6.86	6.95
552	NYSE	HPQ	Thu, Jul 5, 2012	7.19	7.45	7.02	7.30
551	NYSE	HPQ	Tue, Jul 3, 2012	7.26	7.34	7.14	7.32
550	NYSE	HPQ	Mon, Jul 2, 2012	6.99	7.11	6.94	7.11
549	NYSE	HPQ	Fri, Jun 29, 2012	6.71	6.90	6.63	6.88
548	NYSE	HPQ	Thu, Jun 28, 2012	6.15	6.17	6.04	6.15
547	NYSE	HPQ	Wed, Jun 27, 2012	6.27	6.36	6.15	6.23
546	NYSE	HPQ	Tue, Jun 26, 2012	6.27	6.37	6.18	6.32
545	NYSE	HPQ	Mon, Jun 25, 2012	6.41	6.41	6.21	6.32
544	NYSE	HPQ	Fri, Jun 22, 2012	6.77	6.79	6.59	6.65
543	NYSE	HPQ	Thu, Jun 21, 2012	7.16	7.26	6.74	6.75
542	NYSE	HPQ	Wed, Jun 20, 2012	7.41	7.46	7.08	7.31
541	NYSE	HPQ	Tue, Jun 19, 2012	7.01	7.41	7.01	7.35
540	NYSE	HPQ	Mon, Jun 18, 2012	6.72	6.92	6.72	6.92
539	NYSE	HPQ	Fri, Jun 15, 2012	6.76	6.86	6.73	6.86
538	NYSE	HPQ	Thu, Jun 14, 2012	6.64	6.76	6.53	6.70
537	NYSE	HPQ	Wed, Jun 13, 2012	6.60	6.83	6.58	6.64
536	NYSE	HPQ	Tue, Jun 12, 2012	6.51	6.62	6.47	6.62
535	NYSE	HPQ	Mon, Jun 11, 2012	6.94	6.95	6.42	6.42
534	NYSE	HPQ	Fri, Jun 8, 2012	6.71	6.77	6.58	6.76
533	NYSE	HPQ	Thu, Jun 7, 2012	7.01	7.17	6.91	6.91
532	NYSE	HPQ	Wed, Jun 6, 2012	6.69	6.81	6.58	6.79
531	NYSE	HPQ	Tue, Jun 5, 2012	6.54	6.59	6.40	6.47
530	NYSE	HPQ	Mon, Jun 4, 2012	6.47	6.55	6.37	6.37
529	NYSE	HPQ	Fri, Jun 1, 2012	6.53	6.64	6.42	6.42
528	NYSE	HPQ	Thu, May 31, 2012	6.56	6.80	6.43	6.80
527	NYSE	HPQ	Wed, May 30, 2012	6.56	6.68	6.55	6.66
526	NYSE	HPQ	Tue, May 29, 2012	7.07	7.11	6.83	6.92
525	NYSE	HPQ	Fri, May 25, 2012	6.55	6.84	6.55	6.81
524	NYSE	HPQ	Thu, May 24, 2012	6.66	6.66	6.34	6.38
523	NYSE	HPQ	Wed, May 23, 2012	6.50	6.59	6.20	6.59
522	NYSE	HPQ	Tue, May 22, 2012	6.85	6.97	6.50	6.54
521	NYSE	HPQ	Mon, May 21, 2012	6.64	6.95	6.64	6.93
520	NYSE	HPQ	Fri, May 18, 2012	6.70	6.70	6.57	6.67
519	NYSE	HPQ	Thu, May 17, 2012	6.98	7.05	6.63	6.68
518	NYSE	HPQ	Wed, May 16, 2012	7.45	7.45	6.99	7.12
517	NYSE	HPQ	Tue, May 15, 2012	7.36	7.45	7.09	7.09
516	NYSE	HPQ	Mon, May 14, 2012	7.60	7.60	7.40	7.40
515	NYSE	HPQ	Fri, May 11, 2012	8.10	8.10	8.00	8.00
514	NYSE	HPQ	Thu, May 10, 2012	8.29	8.34	8.17	8.19
513	NYSE	HPQ	Wed, May 9, 2012	8.03	8.17	7.90	8.12
512	NYSE	HPQ	Tue, May 8, 2012	8.54	8.54	8.28	8.34
511	NYSE	HPQ	Mon, May 7, 2012	8.55	8.77	8.47	8.76
510	NYSE	HPQ	Fri, May 4, 2012	8.99	8.99	8.65	8.68
509	NYSE	HPQ	Thu, May 3, 2012	9.13	9.13	8.91	9.09
508	NYSE	HPQ	Wed, May 2, 2012	9.14	9.22	9.14	9.15
507	NYSE	HPQ	Tue, May 1, 2012	9.09	9.39	9.09	9.23
506	NYSE	HPQ	Mon, Apr 30, 2012	9.32	9.34	9.13	9.15
505	NYSE	HPQ	Fri, Apr 27, 2012	9.28	9.38	9.26	9.33
504	NYSE	HPQ	Thu, Apr 26, 2012	9.20	9.38	9.12	9.35
503	NYSE	HPQ	Wed, Apr 25, 2012	9.53	9.53	9.17	9.26
502	NYSE	HPQ	Tue, Apr 24, 2012	9.42	9.46	9.40	9.41
501	NYSE	HPQ	Mon, Apr 23, 2012	9.31	9.36	9.15	9.36
500	NYSE	HPQ	Fri, Apr 20, 2012	9.65	9.88	9.65	9.69
499	NYSE	HPQ	Thu, Apr 19, 2012	9.61	9.67	9.54	9.56
498	NYSE	HPQ	Wed, Apr 18, 2012	9.71	9.75	9.58	9.63
497	NYSE	HPQ	Tue, Apr 17, 2012	9.86	9.91	9.69	9.77
496	NYSE	HPQ	Mon, Apr 16, 2012	10.08	10.08	9.65	9.73
495	NYSE	HPQ	Fri, Apr 13, 2012	9.95	9.95	9.79	9.87
494	NYSE	HPQ	Thu, Apr 12, 2012	9.96	10.24	9.96	10.24
493	NYSE	HPQ	Wed, Apr 11, 2012	9.88	9.88	9.76	9.80
492	NYSE	HPQ	Tue, Apr 10, 2012	9.91	9.95	9.50	9.68
491	NYSE	HPQ	Mon, Apr 9, 2012	9.89	10.07	9.86	10.04
490	NYSE	HPQ	Thu, Apr 5, 2012	10.24	10.29	10.17	10.23
489	NYSE	HPQ	Wed, Apr 4, 2012	10.28	10.36	10.20	10.22
488	NYSE	HPQ	Tue, Apr 3, 2012	10.85	10.88	10.44	10.60
487	NYSE	HPQ	Mon, Apr 2, 2012	10.67	10.90	10.67	10.84
486	NYSE	HPQ	Fri, Mar 30, 2012	10.81	10.81	10.51	10.62
485	NYSE	HPQ	Thu, Mar 29, 2012	10.43	10.65	10.33	10.65
484	NYSE	HPQ	Wed, Mar 28, 2012	11.02	11.02	10.63	10.66
483	NYSE	HPQ	Tue, Mar 27, 2012	11.41	11.41	11.11	11.13
482	NYSE	HPQ	Mon, Mar 26, 2012	11.18	11.36	11.12	11.33
481	NYSE	HPQ	Fri, Mar 23, 2012	10.81	11.04	10.80	11.00
480	NYSE	HPQ	Thu, Mar 22, 2012	10.91	10.91	10.75	10.88
479	NYSE	HPQ	Wed, Mar 21, 2012	11.05	11.23	11.04	11.21
478	NYSE	HPQ	Tue, Mar 20, 2012	11.12	11.24	11.07	11.22
477	NYSE	HPQ	Mon, Mar 19, 2012	11.59	11.71	11.57	11.57
476	NYSE	HPQ	Fri, Mar 16, 2012	11.55	11.63	11.54	11.54
475	NYSE	HPQ	Thu, Mar 15, 2012	11.65	11.72	11.57	11.62
474	NYSE	HPQ	Wed, Mar 14, 2012	11.67	11.76	11.49	11.66
473	NYSE	HPQ	Tue, Mar 13, 2012	11.16	11.79	11.16	11.79
472	NYSE	HPQ	Mon, Mar 12, 2012	11.13	11.20	10.85	11.12
471	NYSE	HPQ	Fri, Mar 9, 2012	11.63	11.74	11.43	11.45
470	NYSE	HPQ	Thu, Mar 8, 2012	11.70	11.78	11.53	11.77
469	NYSE	HPQ	Wed, Mar 7, 2012	11.18	11.49	11.18	11.49
468	NYSE	HPQ	Tue, Mar 6, 2012	11.54	11.54	11.11	11.25
467	NYSE	HPQ	Mon, Mar 5, 2012	12.48	12.48	12.07	12.12
466	NYSE	HPQ	Fri, Mar 2, 2012	12.57	12.71	12.45	12.58
465	NYSE	HPQ	Thu, Mar 1, 2012	12.34	12.63	12.34	12.63
464	NYSE	HPQ	Wed, Feb 29, 2012	12.49	12.63	12.12	12.18
463	NYSE	HPQ	Tue, Feb 28, 2012	12.21	12.50	12.19	12.50
462	NYSE	HPQ	Mon, Feb 27, 2012	12.01	12.13	11.97	12.02
461	NYSE	HPQ	Fri, Feb 24, 2012	12.26	12.34	12.15	12.17
460	NYSE	HPQ	Thu, Feb 23, 2012	12.00	12.13	11.98	12.03
459	NYSE	HPQ	Wed, Feb 22, 2012	11.99	12.14	11.99	12.10
458	NYSE	HPQ	Tue, Feb 21, 2012	12.14	12.14	11.97	12.00
457	NYSE	HPQ	Fri, Feb 17, 2012	12.07	12.07	11.97	12.04
456	NYSE	HPQ	Thu, Feb 16, 2012	11.47	11.97	11.35	11.97
455	NYSE	HPQ	Wed, Feb 15, 2012	11.86	11.86	11.44	11.52
454	NYSE	HPQ	Tue, Feb 14, 2012	11.89	11.89	11.52	11.72
453	NYSE	HPQ	Mon, Feb 13, 2012	11.90	12.08	11.76	12.04
452	NYSE	HPQ	Fri, Feb 10, 2012	11.58	11.58	11.39	11.55
451	NYSE	HPQ	Thu, Feb 9, 2012	12.04	12.09	11.87	12.09
450	NYSE	HPQ	Wed, Feb 8, 2012	12.28	12.37	12.10	12.12
449	NYSE	HPQ	Tue, Feb 7, 2012	11.99	12.19	11.80	12.11
448	NYSE	HPQ	Mon, Feb 6, 2012	11.80	11.94	11.74	11.84
447	NYSE	HPQ	Fri, Feb 3, 2012	12.00	12.05	11.89	11.90
446	NYSE	HPQ	Thu, Feb 2, 2012	11.62	12.19	11.60	11.72
445	NYSE	HPQ	Wed, Feb 1, 2012	11.35	11.69	11.35	11.59
444	NYSE	HPQ	Tue, Jan 31, 2012	11.20	11.23	10.88	10.99
443	NYSE	HPQ	Mon, Jan 30, 2012	10.73	10.99	10.65	10.92
442	NYSE	HPQ	Fri, Jan 27, 2012	11.05	11.22	11.05	11.15
441	NYSE	HPQ	Thu, Jan 26, 2012	11.41	11.55	11.03	11.10
440	NYSE	HPQ	Wed, Jan 25, 2012	10.79	11.45	10.79	11.44
439	NYSE	HPQ	Tue, Jan 24, 2012	10.71	11.01	10.59	10.99
438	NYSE	HPQ	Mon, Jan 23, 2012	10.75	11.00	10.75	10.95
437	NYSE	HPQ	Fri, Jan 20, 2012	10.70	10.84	10.60	10.83
436	NYSE	HPQ	Thu, Jan 19, 2012	10.67	10.80	10.64	10.73
435	NYSE	HPQ	Wed, Jan 18, 2012	10.27	10.69	10.21	10.69
434	NYSE	HPQ	Tue, Jan 17, 2012	10.10	10.23	10.04	10.10
433	NYSE	HPQ	Fri, Jan 13, 2012	9.47	9.64	9.36	9.64
432	NYSE	HPQ	Thu, Jan 12, 2012	9.72	9.89	9.66	9.87
431	NYSE	HPQ	Wed, Jan 11, 2012	9.50	9.68	9.46	9.64
430	NYSE	HPQ	Tue, Jan 10, 2012	9.60	9.71	9.52	9.54
429	NYSE	HPQ	Mon, Jan 9, 2012	9.02	9.17	8.96	9.17
428	NYSE	HPQ	Fri, Jan 6, 2012	9.08	9.08	8.77	8.77
427	NYSE	HPQ	Thu, Jan 5, 2012	9.06	9.08	8.83	8.95
426	NYSE	HPQ	Wed, Jan 4, 2012	9.13	9.36	9.11	9.20
425	NYSE	HPQ	Tue, Jan 3, 2012	8.97	9.22	8.97	9.16
424	NYSE	HPQ	Fri, Dec 30, 2011	8.44	8.51	8.44	8.47
423	NYSE	HPQ	Thu, Dec 29, 2011	8.33	12.17	8.25	8.34
422	NYSE	HPQ	Wed, Dec 28, 2011	8.54	8.54	8.18	8.23
421	NYSE	HPQ	Tue, Dec 27, 2011	8.70	8.77	8.68	8.69
420	NYSE	HPQ	Fri, Dec 23, 2011	8.72	8.74	8.62	8.72
419	NYSE	HPQ	Thu, Dec 22, 2011	8.45	8.75	8.45	8.67
418	NYSE	HPQ	Wed, Dec 21, 2011	8.37	8.46	8.21	8.46
417	NYSE	HPQ	Tue, Dec 20, 2011	8.36	8.60	8.36	8.53
416	NYSE	HPQ	Mon, Dec 19, 2011	8.15	8.19	7.86	7.88
415	NYSE	HPQ	Fri, Dec 16, 2011	8.34	8.37	8.11	8.27
414	NYSE	HPQ	Thu, Dec 15, 2011	8.47	8.47	8.15	8.15
413	NYSE	HPQ	Wed, Dec 14, 2011	8.33	8.39	8.08	8.12
412	NYSE	HPQ	Tue, Dec 13, 2011	8.79	8.86	8.36	8.44
411	NYSE	HPQ	Mon, Dec 12, 2011	8.87	8.87	8.50	8.70
410	NYSE	HPQ	Fri, Dec 9, 2011	8.94	9.28	8.93	9.28
409	NYSE	HPQ	Thu, Dec 8, 2011	9.22	9.28	8.77	8.87
408	NYSE	HPQ	Wed, Dec 7, 2011	9.53	9.62	9.43	9.54
407	NYSE	HPQ	Tue, Dec 6, 2011	9.47	9.73	9.42	9.62
406	NYSE	HPQ	Mon, Dec 5, 2011	9.62	9.72	9.54	9.62
405	NYSE	HPQ	Fri, Dec 2, 2011	9.53	9.53	9.17	9.21
404	NYSE	HPQ	Thu, Dec 1, 2011	9.13	9.41	9.13	9.15
403	NYSE	HPQ	Wed, Nov 30, 2011	8.90	8.98	8.69	8.91
402	NYSE	HPQ	Tue, Nov 29, 2011	8.02	8.30	7.95	8.00
401	NYSE	HPQ	Mon, Nov 28, 2011	8.09	8.18	8.04	8.15
400	NYSE	HPQ	Fri, Nov 25, 2011	7.60	7.81	7.49	7.56
399	NYSE	HPQ	Wed, Nov 23, 2011	8.06	8.06	7.71	7.76
398	NYSE	HPQ	Tue, Nov 22, 2011	8.54	8.60	8.23	8.40
397	NYSE	HPQ	Mon, Nov 21, 2011	8.59	8.67	8.27	8.60
396	NYSE	HPQ	Fri, Nov 18, 2011	9.03	9.03	8.83	8.97
395	NYSE	HPQ	Thu, Nov 17, 2011	9.52	9.57	8.92	9.03
394	NYSE	HPQ	Wed, Nov 16, 2011	9.43	9.77	9.40	9.42
393	NYSE	HPQ	Tue, Nov 15, 2011	9.52	9.83	9.52	9.82
392	NYSE	HPQ	Mon, Nov 14, 2011	9.68	9.68	9.52	9.60
391	NYSE	HPQ	Fri, Nov 11, 2011	9.69	9.96	9.66	9.84
390	NYSE	HPQ	Thu, Nov 10, 2011	9.72	9.73	9.25	9.38
389	NYSE	HPQ	Wed, Nov 9, 2011	9.64	9.68	9.17	9.27
388	NYSE	HPQ	Tue, Nov 8, 2011	10.21	10.36	9.96	10.34
387	NYSE	HPQ	Mon, Nov 7, 2011	10.13	10.21	9.99	10.11
386	NYSE	HPQ	Fri, Nov 4, 2011	9.84	9.99	9.77	9.96
385	NYSE	HPQ	Thu, Nov 3, 2011	10.05	10.05	9.78	9.94
384	NYSE	HPQ	Wed, Nov 2, 2011	9.87	10.01	9.70	9.89
383	NYSE	HPQ	Tue, Nov 1, 2011	9.00	9.64	8.95	9.47
382	NYSE	HPQ	Mon, Oct 31, 2011	10.47	10.47	10.07	10.07
381	NYSE	HPQ	Fri, Oct 28, 2011	10.22	10.81	10.20	10.80
380	NYSE	HPQ	Thu, Oct 27, 2011	10.15	10.64	10.03	10.34
379	NYSE	HPQ	Wed, Oct 26, 2011	9.31	9.38	8.97	9.26
378	NYSE	HPQ	Tue, Oct 25, 2011	9.25	9.26	8.83	8.96
377	NYSE	HPQ	Mon, Oct 24, 2011	8.73	9.40	8.69	9.35
376	NYSE	HPQ	Fri, Oct 21, 2011	8.49	8.73	8.48	8.65
375	NYSE	HPQ	Thu, Oct 20, 2011	8.35	8.40	7.93	8.26
374	NYSE	HPQ	Wed, Oct 19, 2011	8.65	8.69	8.49	8.59
373	NYSE	HPQ	Tue, Oct 18, 2011	8.33	8.84	8.14	8.84
372	NYSE	HPQ	Mon, Oct 17, 2011	8.80	8.80	8.34	8.34
371	NYSE	HPQ	Fri, Oct 14, 2011	9.05	9.11	8.86	9.07
370	NYSE	HPQ	Thu, Oct 13, 2011	8.73	8.79	8.39	8.75
369	NYSE	HPQ	Wed, Oct 12, 2011	8.70	9.21	8.69	8.91
368	NYSE	HPQ	Tue, Oct 11, 2011	8.12	8.63	8.11	8.45
367	NYSE	HPQ	Mon, Oct 10, 2011	8.17	8.40	8.12	8.24
366	NYSE	HPQ	Fri, Oct 7, 2011	8.18	8.20	7.52	7.66
365	NYSE	HPQ	Thu, Oct 6, 2011	7.54	7.90	7.49	7.90
364	NYSE	HPQ	Wed, Oct 5, 2011	6.97	7.19	6.86	7.17
363	NYSE	HPQ	Tue, Oct 4, 2011	6.67	6.88	6.45	6.87
362	NYSE	HPQ	Mon, Oct 3, 2011	7.00	7.18	6.81	6.82
361	NYSE	HPQ	Fri, Sep 30, 2011	7.41	7.52	7.05	7.14
360	NYSE	HPQ	Thu, Sep 29, 2011	8.00	8.08	7.48	7.70
359	NYSE	HPQ	Wed, Sep 28, 2011	8.17	8.33	7.71	7.71
358	NYSE	HPQ	Tue, Sep 27, 2011	8.30	8.48	8.13	8.16
357	NYSE	HPQ	Mon, Sep 26, 2011	7.65	7.89	7.25	7.86
356	NYSE	HPQ	Fri, Sep 23, 2011	7.31	7.63	7.26	7.62
355	NYSE	HPQ	Thu, Sep 22, 2011	7.45	7.78	7.06	7.26
354	NYSE	HPQ	Wed, Sep 21, 2011	8.99	9.08	8.38	8.40
353	NYSE	HPQ	Tue, Sep 20, 2011	9.30	9.48	9.10	9.22
352	NYSE	HPQ	Mon, Sep 19, 2011	9.25	9.45	9.03	9.42
351	NYSE	HPQ	Fri, Sep 16, 2011	9.98	10.03	9.84	9.90
350	NYSE	HPQ	Thu, Sep 15, 2011	10.16	10.17	9.81	9.91
349	NYSE	HPQ	Wed, Sep 14, 2011	9.59	9.82	9.19	9.76
348	NYSE	HPQ	Tue, Sep 13, 2011	9.73	9.73	9.47	9.59
347	NYSE	HPQ	Mon, Sep 12, 2011	9.60	9.82	9.08	9.63
346	NYSE	HPQ	Fri, Sep 9, 2011	10.22	10.30	9.81	9.95
345	NYSE	HPQ	Thu, Sep 8, 2011	10.79	11.08	10.79	10.83
344	NYSE	HPQ	Wed, Sep 7, 2011	10.88	11.25	10.75	11.11
343	NYSE	HPQ	Tue, Sep 6, 2011	9.79	10.59	9.79	10.59
342	NYSE	HPQ	Fri, Sep 2, 2011	11.08	11.08	10.56	10.97
341	NYSE	HPQ	Thu, Sep 1, 2011	11.73	11.95	11.63	11.66
340	NYSE	HPQ	Wed, Aug 31, 2011	11.25	11.51	11.20	11.51
339	NYSE	HPQ	Tue, Aug 30, 2011	10.67	11.14	10.64	11.03
338	NYSE	HPQ	Mon, Aug 29, 2011	10.45	10.83	10.20	10.76
337	NYSE	HPQ	Fri, Aug 26, 2011	9.82	10.18	9.52	10.11
336	NYSE	HPQ	Thu, Aug 25, 2011	10.14	10.22	9.76	9.87
335	NYSE	HPQ	Wed, Aug 24, 2011	10.16	10.33	9.82	10.13
334	NYSE	HPQ	Tue, Aug 23, 2011	9.76	10.19	9.50	10.17
333	NYSE	HPQ	Mon, Aug 22, 2011	10.27	10.27	9.78	9.78
332	NYSE	HPQ	Fri, Aug 19, 2011	9.92	10.31	9.78	9.78
331	NYSE	HPQ	Thu, Aug 18, 2011	10.12	10.16	9.69	10.07
330	NYSE	HPQ	Wed, Aug 17, 2011	10.83	11.01	10.66	11.01
329	NYSE	HPQ	Tue, Aug 16, 2011	10.55	10.67	10.38	10.62
328	NYSE	HPQ	Mon, Aug 15, 2011	10.67	10.83	10.56	10.78
327	NYSE	HPQ	Fri, Aug 12, 2011	10.29	10.29	9.88	10.21
326	NYSE	HPQ	Thu, Aug 11, 2011	9.60	10.17	9.21	10.04
325	NYSE	HPQ	Wed, Aug 10, 2011	9.14	9.76	8.93	9.00
324	NYSE	HPQ	Tue, Aug 9, 2011	9.15	9.65	8.51	9.62
323	NYSE	HPQ	Mon, Aug 8, 2011	9.63	9.92	8.55	8.83
322	NYSE	HPQ	Fri, Aug 5, 2011	11.06	11.19	10.06	10.84
321	NYSE	HPQ	Thu, Aug 4, 2011	11.66	11.76	10.76	10.79
320	NYSE	HPQ	Wed, Aug 3, 2011	12.69	12.69	11.96	12.41
319	NYSE	HPQ	Tue, Aug 2, 2011	13.36	13.36	12.75	12.80
318	NYSE	HPQ	Mon, Aug 1, 2011	14.05	14.07	13.35	13.58
317	NYSE	HPQ	Fri, Jul 29, 2011	13.33	13.77	13.17	13.77
316	NYSE	HPQ	Thu, Jul 28, 2011	13.47	13.71	13.40	13.46
315	NYSE	HPQ	Wed, Jul 27, 2011	13.74	13.74	13.34	13.67
314	NYSE	HPQ	Tue, Jul 26, 2011	14.28	14.37	14.10	14.20
313	NYSE	HPQ	Mon, Jul 25, 2011	13.91	14.30	13.89	14.26
312	NYSE	HPQ	Fri, Jul 22, 2011	13.98	14.17	13.92	14.07
311	NYSE	HPQ	Thu, Jul 21, 2011	13.69	14.08	13.69	13.96
310	NYSE	HPQ	Wed, Jul 20, 2011	13.49	13.62	13.44	13.47
309	NYSE	HPQ	Tue, Jul 19, 2011	13.37	13.48	13.21	13.41
308	NYSE	HPQ	Mon, Jul 18, 2011	13.11	13.21	12.93	13.16
307	NYSE	HPQ	Fri, Jul 15, 2011	13.55	13.55	13.32	13.41
306	NYSE	HPQ	Thu, Jul 14, 2011	13.88	13.88	13.30	13.39
305	NYSE	HPQ	Wed, Jul 13, 2011	13.64	13.99	13.62	13.79
304	NYSE	HPQ	Tue, Jul 12, 2011	13.65	13.85	13.38	13.38
303	NYSE	HPQ	Mon, Jul 11, 2011	13.89	13.91	13.60	13.65
302	NYSE	HPQ	Fri, Jul 8, 2011	14.66	14.68	14.30	14.46
301	NYSE	HPQ	Thu, Jul 7, 2011	15.11	15.25	14.95	14.97
300	NYSE	HPQ	Wed, Jul 6, 2011	14.96	14.96	14.76	14.86
299	NYSE	HPQ	Tue, Jul 5, 2011	15.25	15.29	15.08	15.09
298	NYSE	HPQ	Fri, Jul 1, 2011	14.78	15.44	14.78	15.25
297	NYSE	HPQ	Thu, Jun 30, 2011	14.85	14.93	14.80	14.92
296	NYSE	HPQ	Wed, Jun 29, 2011	14.54	14.73	14.38	14.70
295	NYSE	HPQ	Tue, Jun 28, 2011	13.85	14.44	13.85	14.41
294	NYSE	HPQ	Mon, Jun 27, 2011	13.39	13.81	13.39	13.78
293	NYSE	HPQ	Fri, Jun 24, 2011	13.81	13.81	13.46	13.46
292	NYSE	HPQ	Thu, Jun 23, 2011	13.51	13.62	13.32	13.55
291	NYSE	HPQ	Wed, Jun 22, 2011	13.94	14.19	13.90	13.90
290	NYSE	HPQ	Tue, Jun 21, 2011	13.81	13.97	13.74	13.87
289	NYSE	HPQ	Mon, Jun 20, 2011	13.63	13.76	13.57	13.72
288	NYSE	HPQ	Fri, Jun 17, 2011	13.72	13.72	13.39	13.60
287	NYSE	HPQ	Thu, Jun 16, 2011	13.62	13.87	13.20	13.44
286	NYSE	HPQ	Wed, Jun 15, 2011	13.91	14.04	13.75	13.82
285	NYSE	HPQ	Tue, Jun 14, 2011	14.17	14.37	14.17	14.25
284	NYSE	HPQ	Mon, Jun 13, 2011	14.12	14.30	13.94	14.02
283	NYSE	HPQ	Fri, Jun 10, 2011	14.44	14.44	13.98	14.10
282	NYSE	HPQ	Thu, Jun 9, 2011	14.30	14.66	14.26	14.66
281	NYSE	HPQ	Wed, Jun 8, 2011	14.62	14.62	14.26	14.36
280	NYSE	HPQ	Tue, Jun 7, 2011	14.65	14.84	14.56	14.56
279	NYSE	HPQ	Mon, Jun 6, 2011	15.03	15.05	14.34	14.46
278	NYSE	HPQ	Fri, Jun 3, 2011	14.83	15.43	14.83	15.15
277	NYSE	HPQ	Thu, Jun 2, 2011	14.78	15.14	14.62	15.02
276	NYSE	HPQ	Wed, Jun 1, 2011	15.21	15.22	14.61	14.61
275	NYSE	HPQ	Tue, May 31, 2011	15.30	15.35	14.98	15.30
274	NYSE	HPQ	Fri, May 27, 2011	14.80	15.10	14.79	15.00
273	NYSE	HPQ	Thu, May 26, 2011	14.32	14.56	14.15	14.56
272	NYSE	HPQ	Wed, May 25, 2011	13.97	14.29	13.94	14.06
271	NYSE	HPQ	Tue, May 24, 2011	13.97	14.21	13.97	14.19
270	NYSE	HPQ	Mon, May 23, 2011	13.46	13.79	13.42	13.67
269	NYSE	HPQ	Fri, May 20, 2011	42.17	42.86	41.58	42.09
268	NYSE	HPQ	Thu, May 19, 2011	43.18	43.43	41.95	42.09
267	NYSE	HPQ	Wed, May 18, 2011	42.94	43.95	42.77	43.12
266	NYSE	HPQ	Tue, May 17, 2011	41.28	42.92	41.00	42.91
265	NYSE	HPQ	Mon, May 16, 2011	41.36	43.09	41.36	41.68
264	NYSE	HPQ	Fri, May 13, 2011	43.41	43.41	41.24	41.79
263	NYSE	HPQ	Thu, May 12, 2011	42.82	43.99	42.10	43.43
262	NYSE	HPQ	Wed, May 11, 2011	44.73	44.73	43.16	43.41
261	NYSE	HPQ	Tue, May 10, 2011	45.29	46.01	45.29	45.65
260	NYSE	HPQ	Mon, May 9, 2011	44.76	45.08	43.72	45.07
259	NYSE	HPQ	Fri, May 6, 2011	44.80	45.63	43.91	44.72
258	NYSE	HPQ	Thu, May 5, 2011	43.60	44.43	42.40	43.07
257	NYSE	HPQ	Wed, May 4, 2011	46.24	46.24	43.80	43.95
256	NYSE	HPQ	Tue, May 3, 2011	47.03	47.30	45.89	46.40
255	NYSE	HPQ	Mon, May 2, 2011	49.51	49.51	47.86	48.04
254	NYSE	HPQ	Fri, Apr 29, 2011	48.52	51.08	48.45	49.05
253	NYSE	HPQ	Thu, Apr 28, 2011	47.73	48.32	47.22	48.07
252	NYSE	HPQ	Wed, Apr 27, 2011	50.90	50.90	48.65	49.43
251	NYSE	HPQ	Tue, Apr 26, 2011	50.03	50.77	49.67	50.64
250	NYSE	HPQ	Mon, Apr 25, 2011	49.85	49.97	49.36	49.90
249	NYSE	HPQ	Thu, Apr 21, 2011	50.59	50.71	49.84	50.16
248	NYSE	HPQ	Wed, Apr 20, 2011	49.78	49.80	48.95	49.80
247	NYSE	HPQ	Tue, Apr 19, 2011	47.67	48.08	47.59	48.06
246	NYSE	HPQ	Mon, Apr 18, 2011	46.99	46.99	45.72	46.79
245	NYSE	HPQ	Fri, Apr 15, 2011	48.13	48.26	47.83	48.26
244	NYSE	HPQ	Thu, Apr 14, 2011	47.33	48.73	47.33	47.92
243	NYSE	HPQ	Wed, Apr 13, 2011	48.91	48.91	46.89	47.65
242	NYSE	HPQ	Tue, Apr 12, 2011	49.56	49.75	47.67	48.15
241	NYSE	HPQ	Mon, Apr 11, 2011	51.70	51.95	50.24	50.37
240	NYSE	HPQ	Fri, Apr 8, 2011	52.59	52.59	51.39	51.91
239	NYSE	HPQ	Thu, Apr 7, 2011	51.82	52.17	51.25	51.62
238	NYSE	HPQ	Wed, Apr 6, 2011	52.38	52.38	50.61	50.78
237	NYSE	HPQ	Tue, Apr 5, 2011	51.87	52.44	51.73	51.89
236	NYSE	HPQ	Mon, Apr 4, 2011	51.91	52.22	51.13	52.07
235	NYSE	HPQ	Fri, Apr 1, 2011	50.37	51.57	50.12	51.48
234	NYSE	HPQ	Thu, Mar 31, 2011	48.96	49.51	48.96	49.29
233	NYSE	HPQ	Wed, Mar 30, 2011	47.40	48.42	47.34	48.22
232	NYSE	HPQ	Tue, Mar 29, 2011	46.13	46.84	46.13	46.51
231	NYSE	HPQ	Mon, Mar 28, 2011	46.04	46.96	45.45	45.45
230	NYSE	HPQ	Fri, Mar 25, 2011	46.98	47.28	46.62	46.73
229	NYSE	HPQ	Thu, Mar 24, 2011	46.02	46.80	46.02	46.47
228	NYSE	HPQ	Wed, Mar 23, 2011	45.63	46.50	45.63	46.31
227	NYSE	HPQ	Tue, Mar 22, 2011	44.93	45.97	44.80	45.93
226	NYSE	HPQ	Mon, Mar 21, 2011	45.12	45.14	44.43	44.58
225	NYSE	HPQ	Fri, Mar 18, 2011	43.73	44.24	43.61	43.82
224	NYSE	HPQ	Thu, Mar 17, 2011	43.20	43.37	42.14	42.37
223	NYSE	HPQ	Wed, Mar 16, 2011	44.18	44.18	41.53	42.32
222	NYSE	HPQ	Tue, Mar 15, 2011	41.87	44.36	41.70	44.17
221	NYSE	HPQ	Mon, Mar 14, 2011	43.58	45.10	43.58	45.08
220	NYSE	HPQ	Fri, Mar 11, 2011	43.04	44.27	43.02	43.99
219	NYSE	HPQ	Thu, Mar 10, 2011	44.33	44.33	43.18	43.38
218	NYSE	HPQ	Wed, Mar 9, 2011	45.85	46.36	45.53	45.68
217	NYSE	HPQ	Tue, Mar 8, 2011	46.16	46.57	44.89	46.15
216	NYSE	HPQ	Mon, Mar 7, 2011	46.02	47.34	45.37	46.05
215	NYSE	HPQ	Fri, Mar 4, 2011	47.29	47.49	46.29	46.74
214	NYSE	HPQ	Thu, Mar 3, 2011	46.21	46.99	46.00	46.94
213	NYSE	HPQ	Wed, Mar 2, 2011	44.10	46.05	44.06	45.51
212	NYSE	HPQ	Tue, Mar 1, 2011	45.90	45.91	44.06	44.06
211	NYSE	HPQ	Mon, Feb 28, 2011	45.31	45.89	44.77	45.36
210	NYSE	HPQ	Fri, Feb 25, 2011	45.36	45.37	44.27	44.91
209	NYSE	HPQ	Thu, Feb 24, 2011	45.11	45.11	44.18	44.82
208	NYSE	HPQ	Wed, Feb 23, 2011	43.57	44.30	42.89	44.29
207	NYSE	HPQ	Tue, Feb 22, 2011	44.27	45.27	43.27	43.43
206	NYSE	HPQ	Fri, Feb 18, 2011	45.46	46.08	45.37	46.05
205	NYSE	HPQ	Thu, Feb 17, 2011	44.65	45.78	44.58	45.60
204	NYSE	HPQ	Wed, Feb 16, 2011	44.28	44.99	43.92	44.99
203	NYSE	HPQ	Tue, Feb 15, 2011	43.35	44.14	43.33	43.61
202	NYSE	HPQ	Mon, Feb 14, 2011	42.49	43.86	42.44	43.63
201	NYSE	HPQ	Fri, Feb 11, 2011	41.20	42.89	40.68	42.77
200	NYSE	HPQ	Thu, Feb 10, 2011	41.00	41.65	40.64	40.75
199	NYSE	HPQ	Wed, Feb 9, 2011	42.13	42.25	40.70	40.86
198	NYSE	HPQ	Tue, Feb 8, 2011	43.24	43.41	42.48	43.41
197	NYSE	HPQ	Mon, Feb 7, 2011	43.09	43.09	42.14	42.30
196	NYSE	HPQ	Fri, Feb 4, 2011	43.87	43.87	42.09	42.94
195	NYSE	HPQ	Thu, Feb 3, 2011	44.61	44.77	43.68	44.24
194	NYSE	HPQ	Wed, Feb 2, 2011	46.31	46.42	44.33	44.52
193	NYSE	HPQ	Tue, Feb 1, 2011	45.38	46.40	45.38	46.15
192	NYSE	HPQ	Mon, Jan 31, 2011	43.97	44.87	43.93	44.46
191	NYSE	HPQ	Fri, Jan 28, 2011	45.49	45.49	42.17	43.64
190	NYSE	HPQ	Thu, Jan 27, 2011	47.11	47.11	45.51	45.53
189	NYSE	HPQ	Wed, Jan 26, 2011	46.88	46.94	46.65	46.92
188	NYSE	HPQ	Tue, Jan 25, 2011	47.33	47.33	46.04	46.79
187	NYSE	HPQ	Mon, Jan 24, 2011	47.38	47.59	47.34	47.59
186	NYSE	HPQ	Fri, Jan 21, 2011	48.37	48.37	46.59	46.69
185	NYSE	HPQ	Thu, Jan 20, 2011	48.50	48.50	46.98	47.74
184	NYSE	HPQ	Wed, Jan 19, 2011	50.21	50.21	48.57	48.98
183	NYSE	HPQ	Tue, Jan 18, 2011	50.14	50.35	49.93	50.35
182	NYSE	HPQ	Fri, Jan 14, 2011	49.24	49.96	49.24	49.75
181	NYSE	HPQ	Thu, Jan 13, 2011	51.42	51.68	49.37	49.88
180	NYSE	HPQ	Wed, Jan 12, 2011	49.89	51.48	49.89	51.27
179	NYSE	HPQ	Tue, Jan 11, 2011	48.27	49.13	48.14	49.13
178	NYSE	HPQ	Mon, Jan 10, 2011	47.53	47.71	47.00	47.38
177	NYSE	HPQ	Fri, Jan 7, 2011	49.48	49.48	47.67	48.19
176	NYSE	HPQ	Thu, Jan 6, 2011	49.88	50.13	48.96	49.03
175	NYSE	HPQ	Wed, Jan 5, 2011	49.99	51.08	49.99	50.18
174	NYSE	HPQ	Tue, Jan 4, 2011	50.42	51.12	49.13	51.12
173	NYSE	HPQ	Mon, Jan 3, 2011	50.45	51.26	50.38	50.98
172	NYSE	HPQ	Fri, Dec 31, 2010	48.92	50.17	48.92	49.79
171	NYSE	HPQ	Thu, Dec 30, 2010	48.54	49.29	48.41	49.28
170	NYSE	HPQ	Wed, Dec 29, 2010	46.27	48.00	46.27	48.00
169	NYSE	HPQ	Tue, Dec 28, 2010	45.64	45.64	45.06	45.53
168	NYSE	HPQ	Mon, Dec 27, 2010	45.44	45.44	45.06	45.30
167	NYSE	HPQ	Thu, Dec 23, 2010	45.31	46.17	45.31	46.02
166	NYSE	HPQ	Wed, Dec 22, 2010	44.97	46.09	44.54	46.02
165	NYSE	HPQ	Tue, Dec 21, 2010	45.14	45.74	45.04	45.27
164	NYSE	HPQ	Mon, Dec 20, 2010	44.61	44.61	43.31	43.75
163	NYSE	HPQ	Fri, Dec 17, 2010	43.65	44.62	43.58	44.62
162	NYSE	HPQ	Thu, Dec 16, 2010	44.62	44.66	43.82	43.97
161	NYSE	HPQ	Wed, Dec 15, 2010	45.18	45.38	44.12	44.24
160	NYSE	HPQ	Tue, Dec 14, 2010	45.42	46.28	45.38	46.04
159	NYSE	HPQ	Mon, Dec 13, 2010	45.34	46.38	45.08	45.91
158	NYSE	HPQ	Fri, Dec 10, 2010	43.71	44.39	43.49	44.39
157	NYSE	HPQ	Thu, Dec 9, 2010	44.91	44.92	43.45	43.71
156	NYSE	HPQ	Wed, Dec 8, 2010	45.70	45.70	44.61	44.97
155	NYSE	HPQ	Tue, Dec 7, 2010	48.08	48.12	45.96	45.96
154	NYSE	HPQ	Mon, Dec 6, 2010	47.19	47.51	46.85	47.24
153	NYSE	HPQ	Fri, Dec 3, 2010	46.28	47.64	46.25	47.55
152	NYSE	HPQ	Thu, Dec 2, 2010	46.13	46.85	46.13	46.68
151	NYSE	HPQ	Wed, Dec 1, 2010	45.27	46.01	45.00	45.70
150	NYSE	HPQ	Tue, Nov 30, 2010	43.18	44.59	42.90	43.76
149	NYSE	HPQ	Mon, Nov 29, 2010	43.24	44.32	41.80	44.32
148	NYSE	HPQ	Fri, Nov 26, 2010	43.24	44.03	43.24	43.82
147	NYSE	HPQ	Wed, Nov 24, 2010	44.51	45.46	44.51	45.15
146	NYSE	HPQ	Tue, Nov 23, 2010	43.42	43.87	42.48	43.00
145	NYSE	HPQ	Mon, Nov 22, 2010	45.63	46.34	44.54	45.56
144	NYSE	HPQ	Fri, Nov 19, 2010	46.17	46.73	45.74	46.54
143	NYSE	HPQ	Thu, Nov 18, 2010	46.01	46.85	45.78	46.58
142	NYSE	HPQ	Wed, Nov 17, 2010	44.27	45.18	44.03	44.27
141	NYSE	HPQ	Tue, Nov 16, 2010	45.12	45.23	42.90	43.69
140	NYSE	HPQ	Mon, Nov 15, 2010	47.08	47.26	46.29	46.29
139	NYSE	HPQ	Fri, Nov 12, 2010	46.70	47.37	45.49	46.25
138	NYSE	HPQ	Thu, Nov 11, 2010	47.68	47.96	47.36	47.74
137	NYSE	HPQ	Wed, Nov 10, 2010	49.20	49.41	47.49	48.89
136	NYSE	HPQ	Tue, Nov 9, 2010	51.55	51.76	48.23	49.24
135	NYSE	HPQ	Mon, Nov 8, 2010	50.69	51.43	50.33	51.31
134	NYSE	HPQ	Fri, Nov 5, 2010	52.11	52.11	51.01	51.84
133	NYSE	HPQ	Thu, Nov 4, 2010	50.79	52.44	50.79	52.21
132	NYSE	HPQ	Wed, Nov 3, 2010	49.33	49.56	48.28	49.50
131	NYSE	HPQ	Tue, Nov 2, 2010	49.10	49.47	48.50	49.32
130	NYSE	HPQ	Mon, Nov 1, 2010	47.23	48.73	47.23	47.89
129	NYSE	HPQ	Fri, Oct 29, 2010	46.57	46.88	46.31	46.68
128	NYSE	HPQ	Thu, Oct 28, 2010	46.76	46.94	45.42	46.21
127	NYSE	HPQ	Wed, Oct 27, 2010	47.13	47.13	45.18	45.78
126	NYSE	HPQ	Tue, Oct 26, 2010	46.16	47.94	45.95	47.44
125	NYSE	HPQ	Mon, Oct 25, 2010	46.88	47.02	46.19	46.46
124	NYSE	HPQ	Fri, Oct 22, 2010	47.23	47.23	45.08	45.48
123	NYSE	HPQ	Thu, Oct 21, 2010	48.20	48.79	45.46	46.29
122	NYSE	HPQ	Wed, Oct 20, 2010	47.78	49.24	47.78	48.57
121	NYSE	HPQ	Tue, Oct 19, 2010	48.27	48.82	46.79	47.47
120	NYSE	HPQ	Mon, Oct 18, 2010	50.44	51.61	50.31	51.12
119	NYSE	HPQ	Fri, Oct 15, 2010	52.15	52.15	50.52	51.23
118	NYSE	HPQ	Thu, Oct 14, 2010	51.44	51.93	50.86	51.25
117	NYSE	HPQ	Wed, Oct 13, 2010	50.86	52.03	50.71	51.92
116	NYSE	HPQ	Tue, Oct 12, 2010	49.31	49.80	48.19	49.64
115	NYSE	HPQ	Mon, Oct 11, 2010	49.93	50.50	49.67	49.70
114	NYSE	HPQ	Fri, Oct 8, 2010	47.75	49.69	47.75	49.52
113	NYSE	HPQ	Thu, Oct 7, 2010	49.63	49.63	46.77	47.52
112	NYSE	HPQ	Wed, Oct 6, 2010	49.96	50.16	48.64	48.96
111	NYSE	HPQ	Tue, Oct 5, 2010	49.02	50.46	48.56	49.97
110	NYSE	HPQ	Mon, Oct 4, 2010	48.28	48.28	47.66	47.93
109	NYSE	HPQ	Fri, Oct 1, 2010	47.96	48.38	47.31	48.26
108	NYSE	HPQ	Thu, Sep 30, 2010	46.89	46.98	46.00	46.85
107	NYSE	HPQ	Wed, Sep 29, 2010	45.01	46.16	44.92	45.89
106	NYSE	HPQ	Tue, Sep 28, 2010	44.43	45.07	43.23	45.00
105	NYSE	HPQ	Mon, Sep 27, 2010	43.48	44.22	42.74	43.80
104	NYSE	HPQ	Fri, Sep 24, 2010	44.01	44.65	42.94	43.19
103	NYSE	HPQ	Thu, Sep 23, 2010	42.30	44.46	42.24	43.37
102	NYSE	HPQ	Wed, Sep 22, 2010	42.36	42.91	42.21	42.58
101	NYSE	HPQ	Tue, Sep 21, 2010	41.39	42.03	40.78	42.03
100	NYSE	HPQ	Mon, Sep 20, 2010	40.74	41.70	40.74	41.69
99	NYSE	HPQ	Fri, Sep 17, 2010	41.66	41.81	40.29	40.91
98	NYSE	HPQ	Thu, Sep 16, 2010	41.30	41.62	41.30	41.56
97	NYSE	HPQ	Wed, Sep 15, 2010	40.98	41.32	40.86	41.32
96	NYSE	HPQ	Tue, Sep 14, 2010	42.07	42.54	41.61	41.93
95	NYSE	HPQ	Mon, Sep 13, 2010	41.19	42.06	41.06	42.06
94	NYSE	HPQ	Fri, Sep 10, 2010	39.98	40.04	39.98	40.04
93	NYSE	HPQ	Thu, Sep 9, 2010	40.03	40.03	39.43	39.70
92	NYSE	HPQ	Wed, Sep 8, 2010	39.36	39.96	39.36	39.44
91	NYSE	HPQ	Tue, Sep 7, 2010	39.40	39.40	38.39	38.82
90	NYSE	HPQ	Fri, Sep 3, 2010	40.92	41.05	39.74	39.74
89	NYSE	HPQ	Thu, Sep 2, 2010	39.61	39.81	38.78	39.81
88	NYSE	HPQ	Wed, Sep 1, 2010	38.03	39.66	38.03	39.50
87	NYSE	HPQ	Tue, Aug 31, 2010	36.01	36.97	36.01	36.47
86	NYSE	HPQ	Mon, Aug 30, 2010	36.86	37.11	35.68	35.68
85	NYSE	HPQ	Fri, Aug 27, 2010	35.14	35.14	35.14	35.14
84	NYSE	HPQ	Thu, Aug 26, 2010	36.31	36.31	35.28	35.28
83	NYSE	HPQ	Wed, Aug 25, 2010	35.41	35.92	34.99	35.92
82	NYSE	HPQ	Tue, Aug 24, 2010	36.09	36.58	35.76	36.39
81	NYSE	HPQ	Mon, Aug 23, 2010	38.89	38.89	37.14	37.14
80	NYSE	HPQ	Fri, Aug 20, 2010	37.72	38.61	37.72	38.61
79	NYSE	HPQ	Thu, Aug 19, 2010	39.69	39.80	38.55	38.93
78	NYSE	HPQ	Wed, Aug 18, 2010	39.51	40.22	39.51	40.08
77	NYSE	HPQ	Tue, Aug 17, 2010	40.15	40.15	39.70	39.97
76	NYSE	HPQ	Mon, Aug 16, 2010	38.40	38.95	38.27	38.86
75	NYSE	HPQ	Fri, Aug 13, 2010	37.84	37.98	37.77	37.78
74	NYSE	HPQ	Thu, Aug 12, 2010	36.50	37.51	36.28	37.51
73	NYSE	HPQ	Wed, Aug 11, 2010	38.49	38.49	37.14	37.24
72	NYSE	HPQ	Tue, Aug 10, 2010	39.46	40.18	39.12	39.65
71	NYSE	HPQ	Mon, Aug 9, 2010	40.92	41.02	40.52	40.52
70	NYSE	HPQ	Fri, Aug 6, 2010	40.86	41.21	39.96	40.38
69	NYSE	HPQ	Thu, Aug 5, 2010	40.82	41.21	40.67	41.13
68	NYSE	HPQ	Wed, Aug 4, 2010	41.05	41.30	40.17	41.30
67	NYSE	HPQ	Tue, Aug 3, 2010	40.57	41.42	40.26	41.34
66	NYSE	HPQ	Mon, Aug 2, 2010	41.19	41.91	40.98	41.73
65	NYSE	HPQ	Fri, Jul 30, 2010	38.40	40.03	38.23	39.83
64	NYSE	HPQ	Thu, Jul 29, 2010	39.83	39.83	38.31	38.90
63	NYSE	HPQ	Wed, Jul 28, 2010	38.29	38.91	38.29	38.52
62	NYSE	HPQ	Tue, Jul 27, 2010	39.08	39.08	38.05	38.29
61	NYSE	HPQ	Mon, Jul 26, 2010	38.50	38.69	38.04	38.54
60	NYSE	HPQ	Fri, Jul 23, 2010	37.86	38.76	37.40	38.76
59	NYSE	HPQ	Thu, Jul 22, 2010	37.13	38.41	37.13	38.11
58	NYSE	HPQ	Wed, Jul 21, 2010	36.96	36.96	35.43	35.62
57	NYSE	HPQ	Tue, Jul 20, 2010	34.25	36.23	34.25	36.22
56	NYSE	HPQ	Mon, Jul 19, 2010	33.68	34.24	33.51	34.19
55	NYSE	HPQ	Fri, Jul 16, 2010	34.05	34.05	33.07	33.08
54	NYSE	HPQ	Thu, Jul 15, 2010	34.61	35.00	34.25	35.00
53	NYSE	HPQ	Wed, Jul 14, 2010	35.24	36.07	34.88	35.49
52	NYSE	HPQ	Tue, Jul 13, 2010	35.85	36.31	35.63	36.09
51	NYSE	HPQ	Mon, Jul 12, 2010	36.04	36.18	34.55	35.03
50	NYSE	HPQ	Fri, Jul 9, 2010	36.03	37.06	36.03	36.94
49	NYSE	HPQ	Thu, Jul 8, 2010	35.41	35.90	34.63	35.79
48	NYSE	HPQ	Wed, Jul 7, 2010	33.45	35.10	33.45	35.10
47	NYSE	HPQ	Tue, Jul 6, 2010	33.86	34.27	32.28	32.69
46	NYSE	HPQ	Fri, Jul 2, 2010	32.70	32.99	31.83	32.95
45	NYSE	HPQ	Thu, Jul 1, 2010	31.24	32.02	29.95	32.02
44	NYSE	HPQ	Wed, Jun 30, 2010	31.95	33.05	31.19	31.22
43	NYSE	HPQ	Tue, Jun 29, 2010	33.36	33.36	31.33	31.72
42	NYSE	HPQ	Mon, Jun 28, 2010	36.30	36.30	35.46	35.52
41	NYSE	HPQ	Fri, Jun 25, 2010	35.26	36.20	34.65	36.14
40	NYSE	HPQ	Thu, Jun 24, 2010	35.79	35.79	34.42	34.81
39	NYSE	HPQ	Wed, Jun 23, 2010	35.68	36.09	33.82	36.09
38	NYSE	HPQ	Tue, Jun 22, 2010	37.54	38.19	35.92	35.92
37	NYSE	HPQ	Mon, Jun 21, 2010	38.22	38.22	36.87	37.13
36	NYSE	HPQ	Fri, Jun 18, 2010	36.12	36.75	35.97	36.23
35	NYSE	HPQ	Thu, Jun 17, 2010	36.46	36.49	35.25	35.86
34	NYSE	HPQ	Wed, Jun 16, 2010	35.63	36.79	35.28	35.96
33	NYSE	HPQ	Tue, Jun 15, 2010	34.72	36.15	34.65	35.99
32	NYSE	HPQ	Mon, Jun 14, 2010	35.68	35.68	34.15	34.24
31	NYSE	HPQ	Fri, Jun 11, 2010	33.29	34.54	33.29	34.54
30	NYSE	HPQ	Thu, Jun 10, 2010	33.38	34.20	33.37	34.19
29	NYSE	HPQ	Wed, Jun 9, 2010	32.51	33.03	31.31	31.33
28	NYSE	HPQ	Tue, Jun 8, 2010	30.41	31.61	30.07	31.60
27	NYSE	HPQ	Mon, Jun 7, 2010	31.37	31.45	29.96	29.96
26	NYSE	HPQ	Fri, Jun 4, 2010	32.08	32.61	30.81	30.82
25	NYSE	HPQ	Thu, Jun 3, 2010	34.08	34.08	31.93	33.27
24	NYSE	HPQ	Wed, Jun 2, 2010	32.66	33.94	32.08	33.93
23	NYSE	HPQ	Tue, Jun 1, 2010	32.29	33.76	32.03	32.32
22	NYSE	HPQ	Fri, May 28, 2010	32.47	33.06	31.88	32.54
21	NYSE	HPQ	Thu, May 27, 2010	31.64	32.93	31.64	32.93
20	NYSE	HPQ	Wed, May 26, 2010	29.96	31.40	28.89	28.89
19	NYSE	HPQ	Tue, May 25, 2010	26.70	28.94	26.55	28.94
18	NYSE	HPQ	Mon, May 24, 2010	30.74	31.07	29.62	29.62
17	NYSE	HPQ	Fri, May 21, 2010	27.98	30.43	27.98	30.43
16	NYSE	HPQ	Thu, May 20, 2010	28.26	29.47	27.10	28.26
15	NYSE	HPQ	Wed, May 19, 2010	31.79	31.79	29.58	30.83
14	NYSE	HPQ	Tue, May 18, 2010	36.13	36.16	32.33	32.52
13	NYSE	HPQ	Mon, May 17, 2010	35.30	35.32	33.17	34.66
12	NYSE	HPQ	Fri, May 14, 2010	36.49	36.49	34.73	35.30
11	NYSE	HPQ	Thu, May 13, 2010	37.82	37.82	37.82	37.82
10	NYSE	HPQ	Wed, May 12, 2010	38.48	38.59	37.95	38.40
9	NYSE	HPQ	Tue, May 11, 2010	38.08	39.16	37.29	37.29
8	NYSE	HPQ	Mon, May 10, 2010	39.35	39.35	37.73	39.13
7	NYSE	HPQ	Fri, May 7, 2010	34.05	34.46	31.33	33.07
6	NYSE	HPQ	Thu, May 6, 2010	36.43	36.77	29.96	34.05
5	NYSE	HPQ	Wed, May 5, 2010	36.73	38.48	36.09	36.91
4	NYSE	HPQ	Tue, May 4, 2010	41.32	41.32	38.30	38.49
3	NYSE	HPQ	Mon, May 3, 2010	43.88	43.88	42.88	43.03
2	NYSE	HPQ	Fri, Apr 30, 2010	44.43	44.43	43.24	43.24
1	NYSE	HPQ	Thu, Apr 29, 2010	43.03	44.20	43.03	43.86
#	Exchange	Symbol	Date	Open	High	Low	Close

HP Inc NYSE:HPQ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024