U.S. markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.08+0.11 (+0.37%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202129.8530.2029.8530.0830.0811,422,000
Jun 10, 202130.3430.4529.9329.9729.977,948,000
Jun 09, 202130.6030.6029.8830.0530.0512,472,800
Jun 08, 202130.4830.5929.9230.4230.4210,084,900
Jun 08, 20210.194 Dividend
Jun 07, 202130.8030.8930.2230.5530.369,071,500
Jun 04, 202130.0530.8130.0530.6330.4411,232,300
Jun 03, 202129.6030.0929.5729.9329.748,983,200
Jun 02, 202129.8230.1829.7029.7829.5911,186,100
Jun 01, 202129.7229.9729.3829.8629.6715,438,700
May 28, 202130.4630.5929.0729.2329.0436,879,400
May 27, 202132.4332.5231.8432.1031.9024,469,000
May 26, 202131.9532.1931.7732.1731.9710,337,500
May 25, 202132.5032.8031.8131.8631.669,366,000
May 24, 202132.8932.8932.1232.3132.108,591,600
May 21, 202132.2632.4431.6331.6631.468,679,900
May 20, 202131.9832.2131.5732.0431.847,495,100
May 19, 202131.7531.8731.2231.8031.6010,975,200
May 18, 202133.0733.0732.3132.3432.137,568,100
May 17, 202132.7433.1332.3833.0432.838,442,400
May 14, 202132.6633.1932.3332.9232.717,289,600
May 13, 202132.0032.6531.9432.3932.1810,282,600
May 12, 202133.2533.3731.7731.9531.7512,679,900
May 11, 202134.5234.6033.2433.5933.3811,388,800
May 10, 202135.8936.0035.2335.2535.037,745,900
May 07, 202134.9935.5934.8135.5735.346,796,400
May 06, 202134.4235.0034.2034.9834.765,583,900
May 05, 202134.2434.6934.2434.4534.233,672,000
May 04, 202134.2534.3833.6333.9633.748,884,100
May 03, 202134.3334.6434.1134.4834.266,234,900
Apr 30, 202134.5734.6133.9134.1133.898,807,800
Apr 29, 202134.6234.8734.2134.7034.487,533,400
Apr 28, 202134.4334.4934.0734.3234.106,245,600
Apr 27, 202134.3834.7034.2834.4334.216,578,900
Apr 26, 202134.5034.8534.2434.3334.115,311,400
Apr 23, 202133.8734.6133.7434.4234.206,192,800
Apr 22, 202134.0234.3033.7433.7733.567,579,700
Apr 21, 202133.2734.0133.2033.9033.686,392,100
Apr 20, 202133.8634.0333.2533.3733.168,219,500
Apr 19, 202133.8034.0433.6033.7033.497,808,600
Apr 16, 202133.8434.2733.7933.9833.767,281,600
Apr 15, 202133.4933.8233.2933.6233.417,402,600
Apr 14, 202132.9533.6132.9133.2032.997,798,500
Apr 13, 202132.7733.0932.3433.0432.839,579,700
Apr 12, 202132.9833.1832.5632.7432.537,861,600
Apr 09, 202132.3832.9932.3432.9832.776,635,300
Apr 08, 202132.5232.6932.0432.3832.177,066,500
Apr 07, 202132.2032.6732.1532.2832.086,836,800
Apr 06, 202132.3332.5732.0532.2932.088,973,300
Apr 05, 202132.3232.6231.7532.4632.256,915,200
Apr 01, 202132.0832.1431.6132.0531.857,866,900
Mar 31, 202131.6032.1231.6031.7531.558,919,000
Mar 30, 202131.0031.6630.9631.5631.367,219,500
Mar 29, 202131.5931.9431.0131.0730.879,661,500
Mar 26, 202130.0231.6930.0231.6631.4613,195,700
Mar 25, 202129.1130.0228.9729.8929.709,561,200
Mar 24, 202129.7330.2629.3629.3729.189,073,900
Mar 23, 202130.3430.5729.4429.5829.3910,313,100
Mar 22, 202130.1130.7229.8630.4730.2814,955,000
Mar 19, 202130.0430.3229.6830.0829.8949,810,500
Mar 18, 202130.5631.1130.2230.3130.1211,022,700
Mar 17, 202130.2930.7930.2630.7430.5412,590,100
Mar 16, 202130.8130.9830.3930.4330.2410,605,200
Mar 15, 202130.2630.8130.0830.7930.5912,813,700
Mar 12, 202130.2630.8330.1230.2830.099,478,300
Mar 11, 202130.3730.4829.9730.3430.1510,122,500
Mar 10, 202130.0630.5730.0130.2630.0711,820,400
Mar 09, 202130.0430.5629.8530.1029.9110,337,000
Mar 09, 20210.194 Dividend
Mar 08, 202129.6130.6829.5630.1629.7813,142,600
Mar 05, 202128.3029.7828.1229.7529.3713,688,900
Mar 04, 202129.4629.8527.8528.0727.7114,448,400
Mar 03, 202129.9430.2829.5229.8229.4410,059,700
Mar 02, 202129.4230.2929.3330.0429.6610,928,600
Mar 01, 202129.3730.4429.1629.5829.2017,327,800
Feb 26, 202129.4230.2528.8328.9728.6026,078,200
Feb 25, 202127.9030.0027.2228.1927.8318,366,000
Feb 24, 202127.3028.2627.2127.9727.618,275,900
Feb 23, 202127.0327.4426.4927.3827.0311,845,500
Feb 22, 202126.9927.3526.8027.1226.779,524,800
Feb 19, 202126.7027.1426.6527.1026.758,979,600
Feb 18, 202126.0926.4525.9626.4126.077,345,300
Feb 17, 202127.0027.0826.2326.2825.959,402,800
Feb 16, 202127.5327.6827.0027.1626.816,380,700
Feb 12, 202127.3827.5027.2327.4927.143,941,200
Feb 11, 202127.3027.4826.9327.3827.036,265,600
Feb 10, 202127.2127.5326.9427.1526.806,267,500
Feb 09, 202127.3327.5527.0927.0926.747,065,500
Feb 08, 202126.3727.3626.3127.3026.958,426,300
Feb 05, 202126.0026.5825.9526.1525.827,267,500
Feb 04, 202125.2125.9625.1125.9525.626,963,400
Feb 03, 202124.8625.3424.7725.2324.916,300,500
Feb 02, 202124.7825.0024.6724.8924.575,952,800
Feb 01, 202124.4824.5824.1024.4824.179,353,000
Jan 29, 202124.7724.9924.0724.3424.0314,666,900
Jan 28, 202124.9825.3524.8524.8724.559,292,900
Jan 27, 202124.1825.2424.1624.8524.5312,948,600
Jan 26, 202125.1925.3624.3924.6224.3111,548,300
Jan 25, 202125.2225.2724.4125.0224.709,953,100
Jan 22, 202125.1125.3524.9725.2724.956,684,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...