HPQ - HP Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201921.360021.750021.290021.700021.70005,014,305
Jan 17, 201920.950021.450020.920021.230021.230011,193,900
Jan 16, 201920.950021.180020.710021.050021.05008,633,200
Jan 15, 201920.800021.070020.650021.010021.01008,839,400
Jan 14, 201920.940021.090020.680020.790020.79009,626,100
Jan 11, 201921.240021.290020.800021.170021.170012,524,900
Jan 10, 201921.120021.530021.060021.470021.47008,015,000
Jan 09, 201921.340021.460021.010021.210021.21008,326,700
Jan 08, 201921.220021.420020.840021.210021.21006,355,900
Jan 07, 201920.750021.160020.740020.950020.95008,167,600
Jan 04, 201920.380020.890020.270020.720020.72009,220,400
Jan 03, 201920.350020.400019.700019.930019.930013,459,000
Jan 02, 201920.030020.780020.000020.630020.63009,467,400
Dec 31, 201820.490020.650020.240020.460020.46008,510,300
Dec 28, 201820.560020.800020.280020.340020.34009,753,900
Dec 27, 201820.020020.390019.650020.380020.380011,942,900
Dec 26, 201819.530020.350019.220020.330020.330014,093,800
Dec 24, 201819.400019.890019.320019.380019.38006,326,300
Dec 21, 201819.980020.380019.630019.650019.650021,153,900
Dec 20, 201820.510020.640019.820020.070020.070016,294,900
Dec 19, 201821.460021.630020.340020.550020.550018,164,000
Dec 18, 201821.600021.920021.370021.410021.410011,889,400
Dec 17, 201821.900022.280021.290021.420021.420011,680,600
Dec 14, 201822.080022.440021.940022.010022.010011,959,500
Dec 13, 201822.630022.910022.260022.290022.290011,356,800
Dec 12, 201822.700022.990022.520022.550022.550010,202,000
Dec 12, 20180.1602 Dividend
Dec 11, 201823.100023.400022.390022.550022.389813,064,900
Dec 10, 201822.800023.060022.310022.930022.767113,111,500
Dec 07, 201823.900023.910022.630022.930022.767117,395,300
Dec 06, 201822.760024.090022.700024.020023.849419,873,600
Dec 04, 201823.890024.170023.040023.240023.074915,220,600
Dec 03, 201823.400024.020023.400023.950023.779913,177,200
Nov 30, 201823.220023.240022.420023.000022.836619,163,100
Nov 29, 201823.290023.290022.660022.860022.697617,342,500
Nov 28, 201822.800023.440022.610023.430023.26359,003,500
Nov 27, 201822.630022.770022.470022.730022.568510,173,900
Nov 26, 201822.850022.920022.480022.810022.648010,845,700
Nov 23, 201822.390022.760022.270022.510022.35013,909,000
Nov 21, 201822.770023.080022.660022.660022.49908,218,100
Nov 20, 201823.070023.120022.470022.610022.449410,786,900
Nov 19, 201824.090024.170023.310023.550023.382710,002,900
Nov 16, 201823.990024.370023.960024.160023.98848,672,100
Nov 15, 201823.550024.430023.420024.170023.998310,585,800
Nov 14, 201824.260024.420023.690023.730023.56149,949,500
Nov 13, 201823.990024.330023.780023.950023.77997,820,600
Nov 12, 201824.770024.860023.940023.990023.81967,794,700
Nov 09, 201825.360025.490024.760025.000024.82247,125,800
Nov 08, 201825.420025.720025.370025.500025.31887,545,700
Nov 07, 201825.080025.510024.660025.470025.28918,228,400
Nov 06, 201824.590024.880024.530024.880024.70326,444,500
Nov 05, 201824.630024.770024.420024.640024.46507,039,000
Nov 02, 201824.360024.830024.300024.630024.455011,792,200
Nov 01, 201824.240024.500023.980024.490024.31607,361,500
Oct 31, 201823.840024.370023.780024.140023.96859,992,200
Oct 30, 201823.070023.700022.980023.670023.50189,440,800
Oct 29, 201823.480023.720022.700023.020022.85659,897,300
Oct 26, 201823.310023.630022.850023.130022.965712,369,400
Oct 25, 201823.280024.060023.270023.790023.621011,226,200
Oct 24, 201823.970024.040023.020023.060022.896211,420,600
Oct 23, 201823.610024.130023.260023.940023.76999,621,900
Oct 22, 201824.000024.430023.950024.110023.938710,434,900
Oct 19, 201823.870024.250023.650023.840023.670611,827,000
Oct 18, 201823.810024.090023.540023.770023.60117,205,500
Oct 17, 201824.030024.130023.600023.870023.70047,839,200
Oct 16, 201823.770023.980023.560023.960023.78988,101,400
Oct 15, 201823.620023.850023.540023.560023.39269,107,900
Oct 12, 201823.460023.760023.270023.670023.501812,284,500
Oct 11, 201824.070024.140022.840023.010022.846518,005,500
Oct 10, 201824.810025.000024.220024.260024.087714,230,000
Oct 09, 201824.870025.120024.750024.970024.79269,625,500
Oct 08, 201825.190025.350024.940025.010024.832311,520,200
Oct 05, 201826.270026.430025.220025.340025.160015,682,400
Oct 04, 201826.890027.080026.220026.420026.232312,955,500
Oct 03, 201826.200026.340025.970026.060025.87498,714,400
Oct 02, 201825.600026.150025.600026.080025.894714,379,900
Oct 01, 201825.800025.980025.530025.600025.41818,571,800
Sep 28, 201825.540025.890025.480025.770025.58699,174,500
Sep 27, 201826.010026.020025.580025.630025.44797,933,500
Sep 26, 201825.710026.220025.710025.970025.785510,367,800
Sep 25, 201825.860025.940025.520025.560025.37846,308,800
Sep 24, 201825.730025.950025.720025.870025.68629,643,700
Sep 21, 201825.790026.140025.730025.830025.646521,915,800
Sep 20, 201825.440025.780025.400025.690025.507510,136,200
Sep 19, 201825.150025.330025.050025.260025.08057,133,900
Sep 18, 201824.980025.270024.960025.160024.98137,597,400
Sep 17, 201825.040025.250024.980025.010024.83235,937,400
Sep 14, 201825.010025.150024.960025.040024.86215,509,800
Sep 13, 201824.710025.090024.670025.010024.83236,814,900
Sep 12, 201824.600024.690024.420024.600024.42526,950,600
Sep 11, 201824.450024.810024.350024.680024.504713,718,300
Sep 11, 20180.1393 Dividend
Sep 10, 201824.780024.890024.570024.650024.336611,585,700
Sep 07, 201824.760024.960024.660024.710024.395814,398,300
Sep 06, 201824.710024.920024.640024.680024.36627,686,500
Sep 05, 201824.830024.930024.480024.680024.366212,746,000
Sep 04, 201824.530024.880024.390024.810024.49458,906,600
Aug 31, 201824.560024.730024.420024.650024.33668,939,200
Aug 30, 201825.040025.260024.690024.730024.41569,607,900
Aug 29, 201824.550025.280024.510025.080024.761111,216,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...