NYSE - Delayed Quote USD

HP Inc. (HPQ)

27.81 +0.19 (+0.69%)
At close: April 19 at 4:00 PM EDT
27.95 +0.14 (+0.50%)
After hours: April 19 at 7:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 27.66 27.94 27.57 27.81 27.81 4,767,647
Apr 18, 2024 27.69 28.02 27.51 27.62 27.62 4,525,400
Apr 17, 2024 27.95 28.21 27.63 27.69 27.69 6,144,100
Apr 16, 2024 27.98 28.04 27.55 27.79 27.79 7,086,600
Apr 15, 2024 28.77 28.90 27.91 27.96 27.96 6,224,200
Apr 12, 2024 28.99 29.18 28.36 28.53 28.53 7,626,000
Apr 11, 2024 29.06 29.28 28.68 29.23 29.23 5,519,900
Apr 10, 2024 29.50 29.85 28.92 28.95 28.95 6,664,800
Apr 9, 2024 29.44 29.98 29.37 29.97 29.97 6,593,700
Apr 8, 2024 29.28 29.43 29.12 29.31 29.31 5,210,300
Apr 5, 2024 29.53 29.60 29.05 29.11 29.11 5,160,200
Apr 4, 2024 30.05 30.40 29.59 29.64 29.64 5,401,900
Apr 3, 2024 29.47 30.09 29.42 29.66 29.66 6,862,800
Apr 2, 2024 30.16 30.35 29.54 29.56 29.56 6,127,600
Apr 1, 2024 30.25 30.56 30.22 30.38 30.38 6,811,800
Mar 28, 2024 30.12 30.37 30.03 30.22 30.22 5,954,100
Mar 27, 2024 30.19 30.20 29.73 30.12 30.12 6,440,800
Mar 26, 2024 30.05 30.14 29.98 29.99 29.99 6,167,100
Mar 25, 2024 29.89 30.06 29.81 29.88 29.88 6,904,700
Mar 22, 2024 30.11 30.24 29.95 30.05 30.05 4,796,500
Mar 21, 2024 29.85 30.39 29.70 30.08 30.08 6,699,300
Mar 20, 2024 29.70 29.77 29.33 29.68 29.68 5,292,800
Mar 19, 2024 29.81 29.89 29.50 29.82 29.82 6,113,600
Mar 18, 2024 30.39 30.47 29.61 29.94 29.94 9,223,700
Mar 15, 2024 30.45 30.96 30.40 30.42 30.42 15,269,700
Mar 14, 2024 30.80 30.92 30.36 30.61 30.61 9,767,200
Mar 13, 2024 30.50 30.95 30.30 30.75 30.75 8,006,400
Mar 12, 2024 0.28 Dividend
Mar 12, 2024 30.61 30.79 30.19 30.50 30.50 13,376,800
Mar 11, 2024 30.61 30.93 30.39 30.86 30.58 7,029,000
Mar 8, 2024 30.74 31.05 30.55 30.74 30.47 11,434,200
Mar 7, 2024 30.36 30.95 30.15 30.56 30.29 14,006,800
Mar 6, 2024 29.48 30.50 29.41 30.23 29.96 14,188,000
Mar 5, 2024 28.98 29.45 28.87 29.13 28.87 10,274,400
Mar 4, 2024 29.35 29.60 28.99 29.06 28.80 10,322,000
Mar 1, 2024 29.00 29.63 28.89 29.41 29.15 13,986,500
Feb 29, 2024 27.86 29.07 27.66 28.33 28.08 22,925,500
Feb 28, 2024 28.72 29.09 28.68 28.72 28.46 10,811,300
Feb 27, 2024 28.96 28.98 28.66 28.83 28.57 6,683,700
Feb 26, 2024 29.31 29.49 28.78 28.80 28.54 9,431,100
Feb 23, 2024 29.13 29.33 28.99 29.27 29.01 5,547,400
Feb 22, 2024 28.49 29.10 28.49 28.95 28.69 6,276,200
Feb 21, 2024 28.54 28.65 28.26 28.43 28.18 7,580,400
Feb 20, 2024 28.38 28.75 28.34 28.63 28.37 5,677,700
Feb 16, 2024 28.99 29.10 28.53 28.58 28.32 5,681,000
Feb 15, 2024 28.58 29.09 28.58 29.03 28.77 7,071,800
Feb 14, 2024 29.01 29.08 28.34 28.58 28.32 6,547,400
Feb 13, 2024 28.32 28.40 27.89 28.14 27.89 6,505,900
Feb 12, 2024 28.42 28.80 28.39 28.69 28.43 4,896,400
Feb 9, 2024 28.28 28.52 28.19 28.42 28.17 4,852,200
Feb 8, 2024 28.00 28.30 27.93 28.29 28.04 4,639,200
Feb 7, 2024 28.25 28.25 27.86 27.95 27.70 7,358,000
Feb 6, 2024 28.35 28.55 28.15 28.29 28.04 7,926,000
Feb 5, 2024 28.57 28.59 28.17 28.33 28.08 10,526,200
Feb 2, 2024 28.77 28.82 28.45 28.68 28.42 7,193,000
Feb 1, 2024 28.66 28.94 28.38 28.94 28.68 11,987,700
Jan 31, 2024 28.94 29.16 28.69 28.71 28.45 10,409,600
Jan 30, 2024 29.20 29.35 29.09 29.15 28.89 6,618,100
Jan 29, 2024 30.00 30.01 29.14 29.24 28.98 8,002,600
Jan 26, 2024 29.64 30.16 29.64 30.00 29.73 9,326,000
Jan 25, 2024 29.66 30.01 29.50 29.71 29.44 8,338,200
Jan 24, 2024 29.77 29.92 29.54 29.56 29.30 6,920,100
Jan 23, 2024 29.17 29.66 29.12 29.57 29.31 7,559,800
Jan 22, 2024 29.30 29.56 29.14 29.18 28.92 8,926,200
Jan 19, 2024 28.74 29.34 28.40 29.12 28.86 9,815,300
Jan 18, 2024 28.91 28.91 28.45 28.65 28.39 8,246,700
Jan 17, 2024 28.81 28.92 28.45 28.65 28.39 8,072,300
Jan 16, 2024 29.50 29.56 29.01 29.09 28.83 6,694,900
Jan 12, 2024 30.04 30.18 29.71 29.81 29.54 6,880,900
Jan 11, 2024 30.46 30.60 29.82 30.00 29.73 8,835,600
Jan 10, 2024 30.16 30.41 30.10 30.34 30.07 8,686,400
Jan 9, 2024 30.70 30.82 30.14 30.16 29.89 8,504,500
Jan 8, 2024 30.14 31.09 30.08 31.00 30.72 11,378,000
Jan 5, 2024 29.60 30.22 29.54 29.95 29.68 6,926,100
Jan 4, 2024 29.82 30.13 29.65 29.68 29.41 7,727,300
Jan 3, 2024 29.66 30.10 29.48 29.90 29.63 8,026,400
Jan 2, 2024 29.82 30.07 29.66 29.83 29.56 8,773,700
Dec 29, 2023 30.17 30.33 30.02 30.09 29.82 5,201,800
Dec 28, 2023 30.15 30.24 29.95 30.18 29.91 5,704,900
Dec 27, 2023 30.40 30.52 30.21 30.24 29.97 5,127,900
Dec 26, 2023 30.14 30.55 30.06 30.41 30.14 4,853,600
Dec 22, 2023 30.22 30.48 30.07 30.18 29.91 4,476,400
Dec 21, 2023 30.08 30.22 29.91 30.14 29.87 6,529,200
Dec 20, 2023 30.17 30.37 29.79 29.79 29.52 8,750,400
Dec 19, 2023 30.46 30.68 30.22 30.28 30.01 7,827,000
Dec 18, 2023 30.68 30.81 30.26 30.26 29.99 15,426,400
Dec 15, 2023 30.93 30.95 30.34 30.78 30.50 28,404,600
Dec 14, 2023 30.47 31.17 30.47 30.93 30.65 12,597,100
Dec 13, 2023 30.23 30.34 29.78 30.15 29.88 10,303,400
Dec 12, 2023 0.28 Dividend
Dec 12, 2023 30.22 30.48 30.15 30.23 29.96 8,909,000
Dec 11, 2023 29.90 30.56 29.80 30.37 29.82 14,358,800
Dec 8, 2023 29.40 29.59 29.31 29.46 28.93 7,563,000
Dec 7, 2023 28.71 29.52 28.71 29.41 28.88 13,674,100
Dec 6, 2023 29.09 29.14 28.45 28.49 27.98 5,372,400
Dec 5, 2023 28.92 29.16 28.80 28.86 28.34 13,911,900
Dec 4, 2023 29.24 29.47 28.94 29.04 28.52 6,105,400
Dec 1, 2023 29.11 29.58 28.55 29.50 28.97 9,598,400
Nov 30, 2023 29.32 29.38 29.02 29.34 28.81 12,883,100
Nov 29, 2023 28.90 29.31 28.86 29.07 28.55 7,267,100
Nov 28, 2023 28.44 28.68 28.32 28.64 28.13 5,762,100
Nov 27, 2023 28.41 28.67 28.26 28.52 28.01 7,704,900
Nov 24, 2023 28.54 28.83 28.44 28.64 28.13 4,762,100
Nov 22, 2023 28.46 29.29 27.89 28.66 28.15 15,778,600
Nov 21, 2023 28.06 28.11 27.66 27.87 27.37 12,903,100
Nov 20, 2023 28.08 28.25 27.86 27.99 27.49 8,484,000
Nov 17, 2023 28.35 28.39 28.10 28.31 27.80 7,957,400
Nov 16, 2023 28.47 28.59 27.93 28.21 27.70 8,823,200
Nov 15, 2023 28.29 28.86 28.26 28.47 27.96 8,460,900
Nov 14, 2023 28.24 28.52 28.16 28.28 27.77 7,056,100
Nov 13, 2023 27.76 27.99 27.62 27.78 27.28 8,606,000
Nov 10, 2023 27.17 27.62 27.03 27.62 27.12 10,387,200
Nov 9, 2023 27.31 27.38 27.01 27.02 26.53 6,569,400
Nov 8, 2023 27.37 27.48 27.09 27.21 26.72 5,493,400
Nov 7, 2023 27.43 27.68 27.23 27.33 26.84 6,699,300
Nov 6, 2023 27.50 27.57 27.25 27.33 26.84 5,944,300
Nov 3, 2023 26.99 27.54 26.96 27.42 26.93 4,653,800
Nov 2, 2023 26.84 27.00 26.67 26.84 26.36 5,276,000
Nov 1, 2023 26.41 26.59 26.22 26.48 26.00 5,966,500
Oct 31, 2023 26.01 26.40 25.96 26.33 25.86 8,402,700
Oct 30, 2023 26.00 26.33 25.90 26.16 25.69 5,454,700
Oct 27, 2023 26.26 26.29 25.67 25.84 25.38 5,463,900
Oct 26, 2023 26.00 26.35 25.87 26.17 25.70 9,205,800
Oct 25, 2023 26.00 26.26 25.90 26.03 25.56 4,249,700
Oct 24, 2023 26.07 26.25 25.93 26.16 25.69 6,426,700
Oct 23, 2023 25.94 26.21 25.69 25.88 25.42 4,582,700
Oct 20, 2023 26.46 26.55 26.00 26.01 25.54 6,037,100
Oct 19, 2023 27.00 27.10 26.35 26.45 25.98 7,085,300
Oct 18, 2023 26.88 27.24 26.82 27.04 26.55 9,127,000
Oct 17, 2023 26.71 27.24 26.67 27.10 26.61 7,043,500
Oct 16, 2023 26.70 27.00 26.65 26.88 26.40 6,655,300
Oct 13, 2023 26.72 26.79 26.40 26.50 26.02 6,098,000
Oct 12, 2023 26.83 26.88 26.58 26.75 26.27 7,050,300
Oct 11, 2023 26.60 27.05 26.47 26.83 26.35 11,313,900
Oct 10, 2023 26.28 26.60 26.21 26.43 25.96 9,998,600
Oct 9, 2023 25.86 26.23 25.59 26.08 25.61 7,324,000
Oct 6, 2023 26.09 26.18 25.74 25.90 25.44 8,406,200
Oct 5, 2023 25.86 26.38 25.86 26.23 25.76 11,943,900
Oct 4, 2023 26.22 26.22 25.83 26.04 25.57 8,431,300
Oct 3, 2023 26.14 26.61 26.03 26.13 25.66 14,637,300
Oct 2, 2023 25.64 26.04 25.56 25.67 25.21 8,547,400
Sep 29, 2023 25.74 26.17 25.67 25.70 25.24 12,472,500
Sep 28, 2023 25.30 25.83 25.22 25.57 25.11 8,527,600
Sep 27, 2023 25.85 25.98 25.57 25.64 25.18 6,670,800
Sep 26, 2023 26.12 26.21 25.70 25.72 25.26 8,797,100
Sep 25, 2023 26.18 26.92 26.10 26.30 25.83 9,512,100
Sep 22, 2023 26.92 27.06 26.75 26.77 26.29 7,017,200
Sep 21, 2023 27.06 27.24 26.78 26.80 26.32 7,151,700
Sep 20, 2023 27.70 27.74 27.05 27.06 26.57 8,056,000
Sep 19, 2023 27.35 27.66 27.29 27.57 27.08 8,444,700
Sep 18, 2023 27.26 27.48 27.12 27.32 26.83 10,290,100
Sep 15, 2023 27.88 27.88 27.10 27.34 26.85 14,888,600
Sep 14, 2023 26.88 27.88 26.80 27.82 27.32 16,424,100
Sep 13, 2023 28.92 29.08 28.32 28.33 27.82 12,336,500
Sep 12, 2023 0.26 Dividend
Sep 12, 2023 29.13 29.46 28.92 28.94 28.42 8,773,500
Sep 11, 2023 29.70 29.91 29.53 29.56 28.77 7,198,700
Sep 8, 2023 29.40 29.77 29.33 29.45 28.66 5,942,500
Sep 7, 2023 29.79 30.02 29.25 29.32 28.54 9,542,400
Sep 6, 2023 29.96 30.31 29.84 30.13 29.33 6,534,700
Sep 5, 2023 30.17 30.38 29.88 30.14 29.34 8,392,200
Sep 1, 2023 29.95 30.67 29.84 30.37 29.56 9,619,500
Aug 31, 2023 29.30 29.82 29.17 29.71 28.92 9,962,600
Aug 30, 2023 29.02 29.36 27.85 29.29 28.51 22,465,500
Aug 29, 2023 31.36 31.86 31.26 31.37 30.53 9,726,000
Aug 28, 2023 30.94 31.49 30.92 31.33 30.49 4,288,100
Aug 25, 2023 31.08 31.08 30.36 30.84 30.02 5,027,000
Aug 24, 2023 31.28 31.37 30.72 30.75 29.93 5,164,800
Aug 23, 2023 31.22 31.37 30.90 31.15 30.32 5,059,000
Aug 22, 2023 31.44 31.53 30.67 31.02 30.19 5,082,000
Aug 21, 2023 31.07 31.35 31.04 31.29 30.45 3,214,500
Aug 18, 2023 30.83 31.22 30.67 31.06 30.23 4,850,400
Aug 17, 2023 31.40 31.47 30.87 30.96 30.13 6,148,700
Aug 16, 2023 31.72 31.82 31.22 31.30 30.46 4,525,500
Aug 15, 2023 31.82 32.14 31.72 31.84 30.99 5,895,700
Aug 14, 2023 32.74 32.75 31.94 32.07 31.21 8,870,700
Aug 11, 2023 32.86 33.23 32.75 32.77 31.90 4,356,900
Aug 10, 2023 33.06 33.24 32.71 32.97 32.09 4,483,700
Aug 9, 2023 32.98 33.13 32.74 32.81 31.93 4,712,000
Aug 8, 2023 32.69 33.10 32.42 33.07 32.19 5,331,700
Aug 7, 2023 32.65 33.03 32.61 32.75 31.88 4,017,400
Aug 4, 2023 32.75 32.88 32.41 32.43 31.56 3,685,900
Aug 3, 2023 32.28 32.89 32.15 32.70 31.83 4,149,900
Aug 2, 2023 32.67 32.86 32.47 32.50 31.63 5,172,700
Aug 1, 2023 32.57 33.05 32.55 32.95 32.07 3,945,200
Jul 31, 2023 32.74 33.01 32.67 32.83 31.95 3,739,500
Jul 28, 2023 33.19 33.24 32.56 32.63 31.76 3,753,000
Jul 27, 2023 33.39 33.50 32.79 32.88 32.00 3,881,700
Jul 26, 2023 32.90 33.23 32.86 33.04 32.16 4,722,700
Jul 25, 2023 32.56 33.27 32.52 33.10 32.22 4,693,800
Jul 24, 2023 32.37 32.70 32.24 32.43 31.56 3,661,700
Jul 21, 2023 32.63 32.71 32.23 32.24 31.38 3,482,300
Jul 20, 2023 32.76 32.83 32.24 32.56 31.69 5,111,100
Jul 19, 2023 33.05 33.25 32.92 32.93 32.05 4,690,400
Jul 18, 2023 32.79 32.90 32.46 32.78 31.91 5,029,400
Jul 17, 2023 32.67 32.94 32.49 32.82 31.94 3,861,700
Jul 14, 2023 33.40 33.41 32.70 32.79 31.91 4,676,500
Jul 13, 2023 33.09 33.59 33.09 33.56 32.66 4,335,500
Jul 12, 2023 33.78 33.90 32.89 32.90 32.02 7,828,300
Jul 11, 2023 32.47 33.74 32.29 33.45 32.56 13,731,700
Jul 10, 2023 31.13 31.54 31.03 31.54 30.70 5,394,600
Jul 7, 2023 30.99 31.41 30.95 31.13 30.30 7,796,100
Jul 6, 2023 30.31 30.91 30.24 30.90 30.08 6,384,500
Jul 5, 2023 30.52 30.71 30.41 30.68 29.86 5,289,000
Jul 3, 2023 30.70 30.87 30.57 30.75 29.93 3,743,100
Jun 30, 2023 30.50 30.78 30.44 30.71 29.89 8,796,900
Jun 29, 2023 30.00 30.45 29.94 30.32 29.51 7,262,900
Jun 28, 2023 29.69 29.96 29.57 29.94 29.14 5,646,900
Jun 27, 2023 29.80 29.96 29.54 29.84 29.04 6,004,300
Jun 26, 2023 29.78 29.92 29.70 29.77 28.98 4,905,500
Jun 23, 2023 29.46 29.77 29.32 29.61 28.82 14,808,600
Jun 22, 2023 29.79 29.97 29.39 29.80 29.00 7,169,200
Jun 21, 2023 29.99 30.12 29.65 29.85 29.05 10,344,900
Jun 20, 2023 30.81 30.88 30.10 30.16 29.36 11,900,700
Jun 16, 2023 31.21 31.27 30.77 31.00 30.17 13,963,100
Jun 15, 2023 30.95 31.38 30.81 31.10 30.27 11,344,700
Jun 14, 2023 30.91 31.11 30.76 30.95 30.12 14,345,400
Jun 13, 2023 0.26 Dividend
Jun 13, 2023 30.34 30.95 30.34 30.89 30.07 8,964,000
Jun 12, 2023 29.95 30.54 29.89 30.44 29.37 8,826,900
Jun 9, 2023 30.23 30.45 29.74 29.80 28.75 6,441,100
Jun 8, 2023 30.03 30.20 29.56 30.04 28.99 5,075,000
Jun 7, 2023 29.61 30.05 29.49 29.93 28.88 7,268,200
Jun 6, 2023 29.12 29.91 29.06 29.65 28.61 6,805,700
Jun 5, 2023 30.46 30.46 29.26 29.29 28.26 9,679,700
Jun 2, 2023 29.52 30.79 29.52 30.55 29.48 10,255,700
Jun 1, 2023 29.27 29.95 28.81 29.42 28.39 15,653,100
May 31, 2023 29.77 30.27 28.73 29.06 28.04 30,735,500
May 30, 2023 31.62 31.71 30.86 30.93 29.84 10,566,800
May 26, 2023 31.00 31.40 30.87 31.30 30.20 8,371,200
May 25, 2023 30.52 30.96 30.34 30.90 29.82 7,596,700
May 24, 2023 30.42 30.42 29.83 30.00 28.95 5,980,100
May 23, 2023 30.49 30.83 30.41 30.56 29.49 5,110,700
May 22, 2023 30.49 30.80 30.29 30.71 29.63 5,832,300
May 19, 2023 30.96 30.98 30.45 30.54 29.47 5,223,800
May 18, 2023 30.25 30.77 30.10 30.74 29.66 4,764,000
May 17, 2023 30.00 30.43 29.76 30.27 29.21 5,741,700
May 16, 2023 29.67 30.01 29.53 29.66 28.62 6,263,100
May 15, 2023 28.87 29.59 28.80 29.57 28.53 5,953,600
May 12, 2023 29.35 29.35 28.53 28.90 27.89 7,327,900
May 11, 2023 29.68 29.78 29.17 29.39 28.36 5,564,500
May 10, 2023 30.60 30.68 29.50 29.86 28.81 5,733,100
May 9, 2023 30.08 30.40 30.00 30.29 29.23 5,547,100
May 8, 2023 30.25 30.34 29.94 30.19 29.13 4,672,500
May 5, 2023 29.75 30.22 29.66 30.13 29.07 4,591,600
May 4, 2023 29.64 29.76 29.27 29.40 28.37 4,771,700
May 3, 2023 30.21 30.47 29.86 29.86 28.81 5,708,500
May 2, 2023 30.37 30.48 29.52 30.12 29.06 6,896,000
May 1, 2023 29.86 30.24 29.81 29.96 28.91 4,738,000
Apr 28, 2023 29.79 30.07 29.51 29.71 28.67 6,710,500
Apr 27, 2023 29.01 29.73 29.01 29.72 28.68 6,091,500
Apr 26, 2023 29.08 29.21 28.72 28.96 27.94 5,694,600
Apr 25, 2023 29.30 29.61 29.19 29.26 28.23 5,337,100
Apr 24, 2023 29.44 29.72 29.25 29.47 28.44 4,656,800
Apr 21, 2023 29.58 29.69 29.16 29.48 28.45 4,776,700
Apr 20, 2023 29.79 30.06 29.52 29.63 28.59 5,300,000

Related Tickers

DELL Dell Technologies Inc.
114.87
-2.96%
 
STX Seagate Technology Holdings plc
82.46
-1.17%
 
LOGI Logitech International S.A.
77.31
-0.99%
 
WDC Western Digital Corporation
66.05
-3.32%
 
NTAP NetApp, Inc.
97.95
-2.19%
 
ANET Arista Networks, Inc.
246.09
-4.32%
 
PSTG Pure Storage, Inc.
49.46
-4.55%
 
SSYS Stratasys Ltd.
10.03
+0.96%
 
DDD 3D Systems Corporation
3.5500
+2.31%
 
CRSR Corsair Gaming, Inc.
10.72
-0.37%