Advertisement
U.S. markets open in 2 hours 41 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
30.12+0.13 (+0.43%)
At close: 04:00PM EDT
30.18 +0.06 (+0.20%)
Pre-Market: 06:33AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202430.1930.2029.7330.1230.126,440,800
Mar 26, 202430.0530.1429.9829.9929.996,167,100
Mar 25, 202429.8930.0629.8129.8829.886,904,700
Mar 22, 202430.1130.2429.9530.0530.054,796,500
Mar 21, 202429.8530.3929.7030.0830.086,699,300
Mar 20, 202429.7029.7729.3329.6829.685,292,800
Mar 19, 202429.8129.8929.5029.8229.826,113,600
Mar 18, 202430.3930.4729.6129.9429.949,223,700
Mar 15, 202430.4530.9630.4030.4230.4215,269,700
Mar 14, 202430.8030.9230.3630.6130.619,767,200
Mar 13, 202430.5030.9530.3030.7530.758,006,400
Mar 12, 202430.6130.7930.1930.5030.5013,376,800
Mar 12, 20240.276 Dividend
Mar 11, 202430.6130.9330.3930.8630.587,029,000
Mar 08, 202430.7431.0530.5530.7430.4711,434,200
Mar 07, 202430.3630.9530.1530.5630.2914,006,800
Mar 06, 202429.4830.5029.4130.2329.9614,188,000
Mar 05, 202428.9829.4528.8729.1328.8710,274,400
Mar 04, 202429.3529.6028.9929.0628.8010,322,000
Mar 01, 202429.0029.6328.8929.4129.1513,986,500
Feb 29, 202427.8629.0727.6628.3328.0822,925,500
Feb 28, 202428.7229.0928.6828.7228.4610,811,300
Feb 27, 202428.9628.9828.6628.8328.576,683,700
Feb 26, 202429.3129.4928.7828.8028.549,431,100
Feb 23, 202429.1329.3328.9929.2729.015,547,400
Feb 22, 202428.4929.1028.4928.9528.696,276,200
Feb 21, 202428.5428.6528.2628.4328.187,580,400
Feb 20, 202428.3828.7528.3428.6328.375,677,700
Feb 16, 202428.9929.1028.5328.5828.325,681,000
Feb 15, 202428.5829.0928.5829.0328.777,071,800
Feb 14, 202429.0129.0828.3428.5828.326,547,400
Feb 13, 202428.3228.4027.8928.1427.896,505,900
Feb 12, 202428.4228.8028.3928.6928.434,896,400
Feb 09, 202428.2828.5228.1928.4228.174,852,200
Feb 08, 202428.0028.3027.9328.2928.044,639,200
Feb 07, 202428.2528.2527.8627.9527.707,358,000
Feb 06, 202428.3528.5528.1528.2928.047,926,000
Feb 05, 202428.5728.5928.1728.3328.0810,526,200
Feb 02, 202428.7728.8228.4528.6828.427,193,000
Feb 01, 202428.6628.9428.3828.9428.6811,987,700
Jan 31, 202428.9429.1628.6928.7128.4510,409,600
Jan 30, 202429.2029.3529.0929.1528.896,618,100
Jan 29, 202430.0030.0129.1429.2428.988,002,600
Jan 26, 202429.6430.1629.6430.0029.739,326,000
Jan 25, 202429.6630.0129.5029.7129.448,338,200
Jan 24, 202429.7729.9229.5429.5629.306,920,100
Jan 23, 202429.1729.6629.1229.5729.317,559,800
Jan 22, 202429.3029.5629.1429.1828.928,926,200
Jan 19, 202428.7429.3428.4029.1228.869,815,300
Jan 18, 202428.9128.9128.4528.6528.398,246,700
Jan 17, 202428.8128.9228.4528.6528.398,072,300
Jan 16, 202429.5029.5629.0129.0928.836,694,900
Jan 12, 202430.0430.1829.7129.8129.546,880,900
Jan 11, 202430.4630.6029.8230.0029.738,835,600
Jan 10, 202430.1630.4130.1030.3430.078,686,400
Jan 09, 202430.7030.8230.1430.1629.898,504,500
Jan 08, 202430.1431.0930.0831.0030.7211,378,000
Jan 05, 202429.6030.2229.5429.9529.686,926,100
Jan 04, 202429.8230.1329.6529.6829.417,727,300
Jan 03, 202429.6630.1029.4829.9029.638,026,400
Jan 02, 202429.8230.0729.6629.8329.568,773,700
Dec 29, 202330.1730.3330.0230.0929.825,201,800
Dec 28, 202330.1530.2429.9530.1829.915,704,900
Dec 27, 202330.4030.5230.2130.2429.975,127,900
Dec 26, 202330.1430.5530.0630.4130.144,853,600
Dec 22, 202330.2230.4830.0730.1829.914,476,400
Dec 21, 202330.0830.2229.9130.1429.876,529,200
Dec 20, 202330.1730.3729.7929.7929.528,750,400
Dec 19, 202330.4630.6830.2230.2830.017,827,000
Dec 18, 202330.6830.8130.2630.2629.9915,426,400
Dec 15, 202330.9330.9530.3430.7830.5028,404,600
Dec 14, 202330.4731.1730.4730.9330.6512,597,100
Dec 13, 202330.2330.3429.7830.1529.8810,303,400
Dec 12, 202330.2230.4830.1530.2329.968,909,000
Dec 12, 20230.276 Dividend
Dec 11, 202329.9030.5629.8030.3729.8214,358,800
Dec 08, 202329.4029.5929.3129.4628.937,563,000
Dec 07, 202328.7129.5228.7129.4128.8813,674,100
Dec 06, 202329.0929.1428.4528.4927.985,372,400
Dec 05, 202328.9229.1628.8028.8628.3413,911,900
Dec 04, 202329.2429.4728.9429.0428.526,105,400
Dec 01, 202329.1129.5828.5529.5028.979,598,400
Nov 30, 202329.3229.3829.0229.3428.8112,883,100
Nov 29, 202328.9029.3128.8629.0728.557,267,100
Nov 28, 202328.4428.6828.3228.6428.135,762,100
Nov 27, 202328.4128.6728.2628.5228.017,704,900
Nov 24, 202328.5428.8328.4428.6428.134,762,100
Nov 22, 202328.4629.2927.8928.6628.1515,778,600
Nov 21, 202328.0628.1127.6627.8727.3712,903,100
Nov 20, 202328.0828.2527.8627.9927.498,484,000
Nov 17, 202328.3528.3928.1028.3127.807,957,400
Nov 16, 202328.4728.5927.9328.2127.708,823,200
Nov 15, 202328.2928.8628.2628.4727.968,460,900
Nov 14, 202328.2428.5228.1628.2827.777,056,100
Nov 13, 202327.7627.9927.6227.7827.288,606,000
Nov 10, 202327.1727.6227.0327.6227.1210,387,200
Nov 09, 202327.3127.3827.0127.0226.536,569,400
Nov 08, 202327.3727.4827.0927.2126.725,493,400
Nov 07, 202327.4327.6827.2327.3326.846,699,300
Nov 06, 202327.5027.5727.2527.3326.845,944,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...