HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201920.0320.2619.8719.8719.8711,881,900
Apr 23, 201919.9620.1819.7820.0920.098,000,600
Apr 22, 201920.4220.4819.8319.8819.889,455,600
Apr 18, 201920.4920.6220.4520.5220.527,436,000
Apr 17, 201920.6020.6520.4320.5020.508,671,000
Apr 16, 201920.2520.6120.2020.5720.5710,751,300
Apr 15, 201920.2320.2820.0120.2020.208,880,500
Apr 12, 201920.0420.2520.0220.2120.218,572,500
Apr 11, 201919.9620.0919.8719.9419.9411,975,900
Apr 10, 201919.5820.0019.5719.9719.9712,761,900
Apr 09, 201919.8119.8819.5019.5919.5912,549,700
Apr 08, 201919.7420.0119.7419.9419.947,296,100
Apr 05, 201919.7919.9419.7519.7919.796,320,700
Apr 04, 201919.7819.8619.6519.7619.769,354,000
Apr 03, 201919.7820.0319.6619.7519.7514,054,200
Apr 02, 201920.1420.2019.6719.7219.7216,597,200
Apr 01, 201919.7320.0919.5420.0520.0513,958,500
Mar 29, 201919.2219.4819.1919.4319.4312,159,900
Mar 28, 201918.9619.2518.9119.0019.0015,678,400
Mar 27, 201919.1119.3818.8618.9318.9313,537,800
Mar 26, 201919.1019.3619.0019.1319.1310,991,500
Mar 25, 201919.2819.3218.8618.9718.9715,882,400
Mar 22, 201920.1120.1719.3319.3419.3415,765,300
Mar 21, 201919.9520.3519.9520.2220.2211,842,800
Mar 20, 201920.0120.1619.8019.9919.9911,575,300
Mar 19, 201920.0320.2819.9120.0020.0013,000,000
Mar 18, 201919.9120.0719.8419.9519.9513,232,400
Mar 15, 201919.6519.9719.6419.9419.9422,557,800
Mar 14, 201919.6219.7119.4919.6419.6418,526,800
Mar 13, 201919.1019.6319.0519.6119.6125,276,400
Mar 12, 201918.9219.1118.8619.0619.0619,010,700
Mar 12, 20190.16 Dividend
Mar 11, 201918.7819.2118.7819.0418.8811,834,900
Mar 08, 201918.5318.7518.4618.7418.5810,238,700
Mar 07, 201919.0019.0218.7318.8218.6614,276,200
Mar 06, 201919.3319.3519.0619.0818.9214,410,400
Mar 05, 201919.5419.7419.3519.3619.2015,526,900
Mar 04, 201919.6119.9119.3519.5319.3721,409,900
Mar 01, 201919.9219.9519.4919.6019.4429,705,800
Feb 28, 201920.0520.3419.3419.7319.5653,508,300
Feb 27, 201923.7523.8923.6123.8523.6510,887,200
Feb 26, 201923.7823.9923.7623.9023.709,502,200
Feb 25, 201923.8324.0923.8123.9123.7113,031,100
Feb 22, 201923.5523.8223.5223.7423.546,729,600
Feb 21, 201923.2123.6223.2123.3923.199,610,900
Feb 20, 201923.2823.5323.2523.3823.187,660,100
Feb 19, 201923.2423.3923.1823.2523.057,177,100
Feb 15, 201923.3323.4023.1423.2823.0810,865,500
Feb 14, 201923.2323.4623.1923.2323.037,696,600
Feb 13, 201923.4423.5423.2223.3223.129,811,200
Feb 12, 201923.0123.4023.0023.3523.156,945,300
Feb 11, 201923.0023.2022.7922.8622.677,093,200
Feb 08, 201922.6522.9322.6022.9222.736,870,400
Feb 07, 201922.9223.0222.6922.8622.677,607,700
Feb 06, 201922.8023.0922.8023.0722.885,836,900
Feb 05, 201922.5722.8222.5722.8022.616,946,500
Feb 04, 201922.2722.6022.1622.5522.366,486,400
Feb 01, 201922.1622.2921.9322.2622.077,946,700
Jan 31, 201922.2022.2622.0122.0321.8411,203,200
Jan 30, 201922.0922.2421.9122.2022.017,559,200
Jan 29, 201922.1222.2321.8521.8821.706,811,600
Jan 28, 201921.8322.0021.6821.9821.806,033,200
Jan 25, 201921.9422.1221.8422.1021.917,290,600
Jan 24, 201921.5521.9521.5121.7721.595,623,200
Jan 23, 201921.4121.5821.1921.4421.2610,037,100
Jan 22, 201921.6221.6521.1821.3221.1415,246,600
Jan 18, 201921.3621.7921.2921.7521.5710,827,100
Jan 17, 201920.9521.4520.9221.2321.0511,295,400
Jan 16, 201920.9521.1820.7121.0520.878,633,200
Jan 15, 201920.8021.0720.6521.0120.838,839,400
Jan 14, 201920.9421.0920.6820.7920.629,626,100
Jan 11, 201921.2421.2920.8021.1720.9912,524,900
Jan 10, 201921.1221.5321.0621.4721.298,015,000
Jan 09, 201921.3421.4621.0121.2121.038,326,700
Jan 08, 201921.2221.4220.8421.2121.036,355,900
Jan 07, 201920.7521.1620.7420.9520.778,167,600
Jan 04, 201920.3820.8920.2720.7220.559,220,400
Jan 03, 201920.3520.4019.7019.9319.7613,353,000
Jan 02, 201920.0320.7820.0020.6320.469,467,400
Dec 31, 201820.4920.6520.2420.4620.298,510,300
Dec 28, 201820.5620.8020.2820.3420.179,753,900
Dec 27, 201820.0220.3919.6520.3820.2111,942,900
Dec 26, 201819.5320.3519.2220.3320.1614,093,800
Dec 24, 201819.4019.8919.3219.3819.226,326,300
Dec 21, 201819.9820.3819.6319.6519.4821,153,900
Dec 20, 201820.5120.6419.8220.0719.9016,294,900
Dec 19, 201821.4621.6320.3420.5520.3818,164,000
Dec 18, 201821.6021.9221.3721.4121.2311,889,400
Dec 17, 201821.9022.2821.2921.4221.2411,680,600
Dec 14, 201822.0822.4421.9422.0121.8311,959,500
Dec 13, 201822.6322.9122.2622.2922.1011,356,800
Dec 12, 201822.7022.9922.5222.5522.3610,202,000
Dec 12, 20180.1602 Dividend
Dec 11, 201823.1023.4022.3922.5522.2013,064,900
Dec 10, 201822.8023.0622.3122.9322.5813,111,500
Dec 07, 201823.9023.9122.6322.9322.5817,395,300
Dec 06, 201822.7624.0922.7024.0223.6519,873,600
Dec 04, 201823.8924.1723.0423.2422.8815,220,600
Dec 03, 201823.4024.0223.4023.9523.5813,177,200
Nov 30, 201823.2223.2422.4223.0022.6419,163,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...