U.S. Markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.89+0.12 (+0.68%)
At close: 4:02PM EDT

17.88 -0.01 (-0.06%)
After hours: 6:01PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202017.7918.0217.6917.8917.898,697,100
Aug 03, 202017.5917.8817.3817.7717.777,614,300
Jul 31, 202017.2817.6317.1517.5817.5814,608,600
Jul 30, 202016.9117.3016.7317.2417.248,938,700
Jul 29, 202016.8117.2116.7717.0817.0812,325,900
Jul 28, 202017.7717.8716.6616.7016.7019,906,000
Jul 27, 202017.5917.8617.4617.8117.819,427,300
Jul 24, 202017.5617.6517.3317.5017.508,019,400
Jul 23, 202017.7017.9317.5317.6617.667,281,300
Jul 22, 202017.4017.8017.3117.7317.738,483,400
Jul 21, 202017.7718.0317.4617.4817.4810,038,400
Jul 20, 202017.4117.7117.2717.6517.658,371,400
Jul 17, 202017.9518.0017.4017.5517.5514,076,400
Jul 16, 202017.7417.9717.6617.8317.838,319,300
Jul 15, 202017.9818.3617.6517.7917.7914,876,500
Jul 14, 202016.9817.8316.9317.7917.7914,898,500
Jul 13, 202017.1717.6116.9617.0817.0810,659,000
Jul 10, 202016.4517.0716.4116.9916.9911,230,100
Jul 09, 202016.7016.7416.0216.4116.4112,495,000
Jul 08, 202016.8716.9016.4316.7516.7516,397,400
Jul 07, 202017.2917.3916.5616.6316.6314,367,300
Jul 06, 202017.3517.6317.3317.4617.4611,548,700
Jul 02, 202017.2417.6016.9917.0717.0710,167,400
Jul 01, 202017.4117.5916.9217.0017.0011,761,700
Jun 30, 202017.1117.4716.9817.4317.4312,307,100
Jun 29, 202016.7017.2816.4817.1317.1312,255,900
Jun 26, 202016.2916.7616.0816.6116.6130,227,400
Jun 25, 202016.1016.4015.9916.3716.3713,512,000
Jun 24, 202016.8116.8516.1816.2016.2017,669,700
Jun 23, 202017.1317.3516.9717.0117.0112,517,300
Jun 22, 202016.6716.9516.4016.9316.9310,895,000
Jun 19, 202017.2417.3516.7016.7816.7829,456,100
Jun 18, 202016.6317.1016.5716.9216.9210,313,100
Jun 17, 202017.3417.3816.7716.8216.8212,423,000
Jun 16, 202017.4017.6116.7617.2517.2515,253,100
Jun 15, 202015.8317.0015.6716.8716.8715,649,900
Jun 12, 202016.2616.4315.8916.2816.2813,611,300
Jun 11, 202016.0816.3815.5515.6615.6622,947,700
Jun 10, 202017.3617.4216.8016.8916.8924,239,900
Jun 09, 202017.5417.6617.2317.5017.5015,369,200
Jun 09, 20200.176 Dividend
Jun 08, 202017.6418.3317.6118.1717.9918,930,900
Jun 05, 202017.2017.6417.1317.4117.2419,470,700
Jun 04, 202016.4816.8716.3216.4716.3120,873,100
Jun 03, 202016.1516.9816.0516.8616.7019,391,500
Jun 02, 202015.2415.8715.0115.7915.6428,266,700
Jun 01, 202015.0515.5814.9515.1314.9819,564,600
May 29, 202015.0215.1714.8615.1414.9929,051,100
May 28, 202015.7015.7014.9415.0114.8650,083,800
May 27, 202017.4017.4816.7917.1216.9515,044,600
May 26, 202017.4017.4717.0317.0616.899,027,300
May 22, 202017.1017.1016.7217.0016.848,480,500
May 21, 202017.1917.3516.8917.1817.018,731,500
May 20, 202017.0817.5417.0417.3017.1316,561,300
May 19, 202016.1317.1816.1216.7316.5719,523,700
May 18, 202015.3616.2915.3216.1215.9618,019,700
May 15, 202014.3014.9014.1914.8614.7213,232,100
May 14, 202013.8114.5213.3914.5114.3714,935,300
May 13, 202014.8214.8813.9014.0613.9212,796,100
May 12, 202015.5015.5914.8614.8714.739,161,000
May 11, 202015.4215.5914.8915.4215.279,961,100
May 08, 202015.2215.7415.2215.6615.5112,001,100
May 07, 202014.9015.2414.8814.9514.819,652,300
May 06, 202014.9815.1014.5414.6614.528,422,800
May 05, 202015.1015.2614.7814.8114.6710,683,400
May 04, 202014.6314.9414.4114.9014.769,864,900
May 01, 202015.1115.2214.6214.7114.579,405,800
Apr 30, 202016.1716.1815.4915.5115.3611,943,200
Apr 29, 202015.9016.6415.8616.2816.1218,232,300
Apr 28, 202015.3915.8715.3715.5215.3715,964,400
Apr 27, 202015.1215.2614.9815.0314.8811,356,200
Apr 24, 202014.8015.0514.7615.0014.8511,255,600
Apr 23, 202014.8915.1014.5914.6214.4811,357,300
Apr 22, 202014.8014.9014.5114.7914.6512,847,100
Apr 21, 202015.0615.2114.4014.4214.2812,232,300
Apr 20, 202015.2215.4914.9015.3615.2116,571,900
Apr 17, 202015.4515.7315.3615.5215.3717,718,700
Apr 16, 202015.0515.3414.5515.2415.0912,117,400
Apr 15, 202015.5015.5514.9315.0014.859,487,300
Apr 14, 202015.9116.1515.5315.9215.7717,585,800
Apr 13, 202015.9515.9515.4115.5415.399,803,100
Apr 09, 202016.0316.4915.8315.9715.8214,773,100
Apr 08, 202015.4416.1415.3215.7215.5721,466,300
Apr 07, 202015.7016.0915.0815.1214.9723,111,100
Apr 06, 202015.2215.4614.9315.0014.8521,196,000
Apr 03, 202015.3915.7014.2114.4814.3412,047,500
Apr 02, 202014.8115.8214.7515.4915.3415,832,200
Apr 01, 202016.2516.6714.6114.8414.7018,685,400
Mar 31, 202017.8417.9716.9317.3617.1916,771,900
Mar 30, 202016.9318.0916.5517.8417.6711,892,700
Mar 27, 202017.0017.3116.1216.8616.7011,273,200
Mar 26, 202015.5318.2115.3117.9417.7720,615,300
Mar 25, 202015.4816.8014.8715.3815.2314,110,600
Mar 24, 202014.2915.6414.0115.4715.3214,245,700
Mar 23, 202013.7813.9612.9713.7013.5715,106,500
Mar 20, 202014.4214.8013.5913.9513.8117,318,900
Mar 19, 202013.0114.7112.5414.4014.2613,536,500
Mar 18, 202013.5514.0012.7313.1112.9811,237,900
Mar 17, 202014.6415.1413.6114.4014.2620,724,700
Mar 16, 202015.7215.7214.3214.4614.3216,105,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...