Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPQB34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 191.00 | 20.31 | 11.90% | 192.02 | 198.51 | 183.20 | 12,113 |
| May 29 2024 | 170.69 | -0.76 | -0.44% | 171.45 | 173.46 | 170.69 | 769 |
| May 28 2024 | 171.45 | -0.24 | -0.14% | 169.00 | 172.04 | 168.57 | 100 |
| May 27 2024 | 171.69 | 3.39 | 2.01% | 183.01 | 183.01 | 168.17 | 116 |
| May 24 2024 | 168.30 | -0.53 | -0.31% | 168.83 | 169.40 | 167.99 | 5,471 |
| May 23 2024 | 168.83 | -1.00 | -0.59% | 170.15 | 170.24 | 168.04 | 118 |
| May 22 2024 | 169.83 | 2.79 | 1.67% | 168.98 | 170.55 | 168.98 | 175 |
| May 21 2024 | 167.04 | 5.54 | 3.43% | 163.36 | 167.10 | 163.36 | 2,591 |
| May 20 2024 | 161.50 | 3.22 | 2.03% | 160.48 | 162.57 | 160.48 | 323 |
| May 17 2024 | 158.28 | -1.40 | -0.88% | 160.37 | 160.37 | 158.28 | 375 |
| May 16 2024 | 159.68 | -1.12 | -0.70% | 160.80 | 160.96 | 159.20 | 3,552 |
| May 15 2024 | 160.80 | 2.70 | 1.71% | 160.37 | 160.80 | 160.00 | 205 |
| May 14 2024 | 158.10 | 3.60 | 2.33% | 153.30 | 158.10 | 153.30 | 79 |
| May 13 2024 | 154.50 | 1.35 | 0.88% | 153.99 | 155.25 | 152.50 | 5,183 |
| May 10 2024 | 153.15 | 1.05 | 0.69% | 153.45 | 153.45 | 153.00 | 313 |
| May 09 2024 | 152.10 | 2.02 | 1.35% | 151.80 | 153.33 | 151.80 | 48 |
| May 08 2024 | 150.08 | 6.16 | 4.28% | 146.25 | 150.30 | 146.25 | 39 |
| May 07 2024 | 143.92 | 0.14 | 0.10% | 143.78 | 144.34 | 143.78 | 70 |
| May 06 2024 | 143.78 | -0.26 | -0.18% | 143.85 | 144.06 | 143.18 | 215 |
| May 03 2024 | 144.04 | 1.14 | 0.80% | 143.92 | 144.04 | 142.35 | 234 |
| May 02 2024 | 142.90 | -3.40 | -2.32% | 143.78 | 143.78 | 141.26 | 1,142 |
| Apr 30 2024 | 146.30 | 1.28 | 0.88% | 145.04 | 147.55 | 145.04 | 2,280 |
| Apr 29 2024 | 145.02 | 1.92 | 1.34% | 144.62 | 145.51 | 144.62 | 314 |
| Apr 26 2024 | 143.10 | -1.50 | -1.04% | 144.60 | 144.60 | 142.95 | 2,175 |
| Apr 25 2024 | 144.60 | 0.00 | 0.00% | 144.60 | 144.60 | 144.60 | 0 |
| Apr 24 2024 | 144.60 | 1.94 | 1.36% | 142.60 | 146.17 | 142.24 | 115 |
| Apr 23 2024 | 142.66 | -1.52 | -1.05% | 144.55 | 144.55 | 142.24 | 2,808 |
| Apr 22 2024 | 144.18 | -0.02 | -0.01% | 144.20 | 144.20 | 143.92 | 52 |
| Apr 19 2024 | 144.20 | -1.00 | -0.69% | 145.04 | 145.04 | 144.20 | 2,632 |
| Apr 18 2024 | 145.20 | -0.15 | -0.10% | 145.35 | 147.00 | 145.20 | 465 |
| Apr 17 2024 | 145.35 | 0.01 | 0.01% | 147.30 | 147.30 | 144.75 | 123 |
| Apr 16 2024 | 145.34 | -0.66 | -0.45% | 146.00 | 146.44 | 145.34 | 122 |
| Apr 15 2024 | 146.00 | 0.00 | 0.00% | 148.65 | 148.65 | 146.00 | 97 |
| Apr 12 2024 | 146.00 | -2.20 | -1.48% | 149.80 | 149.80 | 146.00 | 457 |
| Apr 11 2024 | 148.20 | 0.45 | 0.30% | 148.20 | 148.20 | 146.50 | 194 |
| Apr 10 2024 | 147.75 | -0.90 | -0.61% | 149.40 | 149.40 | 147.75 | 69 |
| Apr 09 2024 | 148.65 | 0.45 | 0.30% | 148.65 | 148.65 | 148.65 | 6 |
| Apr 08 2024 | 148.20 | 0.15 | 0.10% | 148.40 | 148.90 | 146.70 | 20,068 |
| Apr 05 2024 | 148.05 | -1.95 | -1.30% | 150.00 | 150.00 | 147.30 | 184 |
| Apr 04 2024 | 150.00 | 0.00 | 0.00% | 151.05 | 151.80 | 149.85 | 296 |
| Apr 03 2024 | 150.00 | -0.30 | -0.20% | 150.60 | 150.60 | 150.00 | 70 |
| Apr 02 2024 | 150.30 | -3.14 | -2.05% | 151.35 | 151.35 | 150.30 | 39 |
| Apr 01 2024 | 153.44 | 1.81 | 1.19% | 152.55 | 154.05 | 152.55 | 835 |
| Mar 28 2024 | 151.63 | 3.13 | 2.11% | 151.17 | 151.95 | 151.17 | 164 |
| Mar 27 2024 | 148.50 | -1.50 | -1.00% | 149.90 | 150.10 | 148.50 | 125 |
| Mar 26 2024 | 150.00 | -0.13 | -0.09% | 150.00 | 150.00 | 149.40 | 169 |
| Mar 25 2024 | 150.13 | 0.00 | 0.00% | 150.13 | 150.13 | 148.75 | 137 |
| Mar 22 2024 | 150.13 | 0.58 | 0.39% | 150.29 | 150.29 | 150.13 | 39 |
| Mar 21 2024 | 149.55 | 1.95 | 1.32% | 147.90 | 151.20 | 147.90 | 226 |
| Mar 20 2024 | 147.60 | -1.65 | -1.11% | 149.25 | 149.25 | 147.60 | 57 |
| Mar 19 2024 | 149.25 | -1.14 | -0.76% | 149.25 | 149.25 | 149.25 | 47 |
| Mar 18 2024 | 150.39 | -2.31 | -1.51% | 152.70 | 152.96 | 149.55 | 547 |
| Mar 15 2024 | 152.70 | 0.12 | 0.08% | 153.75 | 153.75 | 152.70 | 122 |
| Mar 14 2024 | 152.58 | 0.83 | 0.55% | 151.50 | 152.58 | 151.49 | 50 |
| Mar 13 2024 | 151.75 | -0.15 | -0.10% | 151.90 | 153.00 | 151.75 | 129 |
| Mar 12 2024 | 151.90 | -1.60 | -1.04% | 153.52 | 153.52 | 151.50 | 523 |
| Mar 11 2024 | 153.50 | 0.13 | 0.08% | 153.37 | 153.50 | 151.36 | 42 |
| Mar 08 2024 | 153.37 | 3.37 | 2.25% | 152.67 | 153.88 | 152.67 | 280 |
| Mar 07 2024 | 150.00 | 0.90 | 0.60% | 149.10 | 150.45 | 149.10 | 213 |
| Mar 06 2024 | 149.10 | 4.48 | 3.10% | 144.65 | 149.10 | 144.65 | 66 |
| Mar 05 2024 | 144.62 | 0.62 | 0.43% | 143.92 | 145.18 | 143.92 | 354 |
