HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201822.7523.2222.0022.1322.1321,855,900
Feb 22, 201821.2621.6421.2521.3921.3910,726,200
Feb 21, 201821.4521.7421.1721.1721.177,528,200
Feb 20, 201821.2721.5921.2321.3921.398,085,400
Feb 16, 201821.4021.7121.3321.4021.406,082,200
Feb 15, 201821.4821.5320.9521.4521.458,133,700
Feb 14, 201820.4421.3520.3521.2921.2912,152,400
Feb 13, 201820.3020.6620.3020.5820.5811,648,700
Feb 12, 201820.2920.6320.1420.4120.4112,507,900
Feb 09, 201820.2120.3119.3120.1120.1113,216,400
Feb 08, 201821.2721.3419.9119.9219.9216,750,600
Feb 07, 201821.3621.5321.0521.2121.2111,839,000
Feb 06, 201820.6521.4920.0121.4321.4320,439,900
Feb 05, 201822.3222.5621.2821.2921.2913,314,200
Feb 02, 201823.0823.1922.4722.4822.489,163,100
Feb 01, 201823.2223.4823.1423.3023.307,317,600
Jan 31, 201823.5623.7423.2923.3223.3213,704,700
Jan 30, 201823.6423.7623.2923.4423.447,973,400
Jan 29, 201824.1024.1023.7123.8123.817,036,500
Jan 26, 201823.5423.9223.5423.9123.918,113,300
Jan 25, 201823.7723.8423.3023.3223.327,273,800
Jan 24, 201823.8924.0023.5423.6623.666,781,500
Jan 23, 201823.4323.8623.3623.8123.817,840,100
Jan 22, 201823.6823.9623.5323.8523.859,150,800
Jan 19, 201823.4323.7923.4223.7023.7011,551,400
Jan 18, 201823.4323.5723.2523.2923.2912,277,300
Jan 17, 201822.7023.4922.6623.4623.4611,151,500
Jan 16, 201823.0523.1122.7522.8822.889,311,600
Jan 12, 201822.4822.9722.4522.9222.928,821,800
Jan 11, 201822.0822.4222.0622.4122.418,355,800
Jan 10, 201821.6822.1421.6822.0522.058,443,300
Jan 09, 201821.7921.9521.7221.8121.817,859,500
Jan 08, 201821.7821.8821.5921.8421.845,769,600
Jan 05, 201821.6121.7721.2921.7521.756,750,700
Jan 04, 201821.4021.6421.3321.5321.537,653,900
Jan 03, 201821.3121.5021.2421.3721.375,957,700
Jan 02, 201821.1821.3321.0021.3221.326,457,300
Dec 29, 201721.1721.2821.0121.0121.015,204,300
Dec 28, 201721.2221.3021.0721.1521.155,214,100
Dec 27, 201721.1521.2921.1021.2721.277,605,400
Dec 26, 201721.1321.3121.1321.2321.233,014,800
Dec 22, 201721.2521.3421.1521.2621.264,100,000
Dec 21, 201721.5121.5821.2321.2521.258,742,400
Dec 20, 201721.5021.6021.2921.4621.467,347,300
Dec 19, 201721.3721.6221.2421.4221.429,773,100
Dec 18, 201721.0021.3420.9921.2921.2912,155,700
Dec 15, 201720.8821.0020.6620.9220.9219,023,000
Dec 14, 201720.8220.9020.7320.7420.748,161,000
Dec 13, 201720.9420.9820.7620.8520.859,156,700
Dec 12, 201721.0221.2020.8720.9820.987,174,800
Dec 12, 20170.139 Dividend
Dec 11, 201720.9721.3620.9321.3021.167,730,600
Dec 08, 201721.0521.1220.8621.0720.9313,822,000
Dec 07, 201721.0421.1420.9220.9720.838,450,900
Dec 06, 201721.0821.1520.8821.0220.8810,032,100
Dec 05, 201721.1821.2521.0221.0720.939,209,200
Dec 04, 201721.4621.7321.0421.0820.9412,975,500
Dec 01, 201721.3821.5920.9721.4121.279,909,900
Nov 30, 201721.4921.7821.3121.4521.3113,922,800
Nov 29, 201721.7421.9721.3521.4321.2912,113,500
Nov 28, 201721.2721.6821.1521.6621.5210,376,700
Nov 27, 201721.1721.3320.9621.2521.1115,350,100
Nov 24, 201721.4421.5220.9921.2421.109,657,900
Nov 22, 201721.0021.5320.5921.3421.2028,424,700
Nov 21, 201722.3422.6822.3022.4622.3117,552,900
Nov 20, 201721.8122.2821.7722.1221.9811,871,800
Nov 17, 201721.5121.8721.4521.7521.6110,639,900
Nov 16, 201721.4321.7521.4121.5721.439,562,200
Nov 15, 201721.3121.5321.2421.3621.2212,655,200
Nov 14, 201721.1021.4520.9921.3621.2211,628,100
Nov 13, 201721.2321.3321.1521.1721.034,921,900
Nov 10, 201721.2521.3121.1421.2321.096,276,700
Nov 09, 201721.2721.4021.1521.3421.205,844,700
Nov 08, 201721.3421.4721.2421.4221.286,061,800
Nov 07, 201721.4721.4721.3221.3821.246,245,500
Nov 06, 201721.4721.5321.3821.4421.3013,309,000
Nov 03, 201721.5021.5521.3321.4721.337,709,600
Nov 02, 201721.3821.5621.0721.4421.3014,764,900
Nov 01, 201721.6021.6421.3921.4721.338,813,700
Oct 31, 201721.4321.7121.4321.5521.419,732,500
Oct 30, 201721.4721.5321.3221.3921.257,459,200
Oct 27, 201721.6121.6621.3221.5021.3620,420,300
Oct 26, 201721.7821.9121.4721.5221.3817,010,000
Oct 25, 201721.8721.9421.6521.6721.5313,378,000
Oct 24, 201722.1122.2121.9421.9521.818,226,000
Oct 23, 201722.1522.3122.1022.1221.988,678,400
Oct 20, 201722.0322.1621.9022.0221.888,621,000
Oct 19, 201721.6421.9721.5121.9621.8210,247,700
Oct 18, 201721.7422.0821.6721.7221.587,610,600
Oct 17, 201721.7721.8521.4621.5521.417,137,000
Oct 16, 201721.7721.8721.6821.7921.659,645,900
Oct 13, 201720.9522.0020.9521.7121.5727,016,700
Oct 12, 201720.3520.4720.2520.4020.279,084,900
Oct 11, 201720.5720.7220.2920.4120.288,402,000
Oct 10, 201720.6220.6220.4220.5720.446,676,500
Oct 09, 201720.6420.7320.5520.5720.445,614,600
Oct 06, 201720.2020.6120.2020.5820.4510,614,200
Oct 05, 201720.1720.4220.1720.3520.2211,265,300
Oct 04, 201720.0620.3420.0320.2620.137,003,400
Oct 03, 201720.0520.2120.0220.0919.966,592,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...