HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201821.6621.7721.4321.5321.537,356,900
Apr 19, 201821.9121.9321.4921.6621.667,028,900
Apr 18, 201822.1122.1421.9722.0322.037,955,000
Apr 17, 201822.0922.1221.9622.0522.055,719,100
Apr 16, 201821.9722.0321.7321.8521.858,246,500
Apr 13, 201822.0422.1221.6521.7721.775,867,500
Apr 12, 201821.8022.1021.7621.9421.948,036,300
Apr 11, 201821.5521.8321.5021.5921.599,736,500
Apr 10, 201821.1921.9221.1921.7521.7511,728,200
Apr 09, 201820.9421.3220.7620.8920.898,208,900
Apr 06, 201821.2821.6220.6020.7820.7810,557,600
Apr 05, 201821.6421.8321.5021.5521.557,189,200
Apr 04, 201820.8721.6120.8121.5421.548,208,400
Apr 03, 201821.3421.5621.0121.3221.328,117,000
Apr 02, 201821.8421.8820.9221.1421.1410,079,000
Mar 29, 201821.8222.0821.7721.9221.928,428,200
Mar 28, 201821.7721.8721.4321.6921.6913,347,800
Mar 27, 201822.2322.3421.6821.7721.7715,088,800
Mar 26, 201822.2522.4421.9222.2022.209,768,600
Mar 23, 201822.5122.5321.8321.8521.8516,835,700
Mar 22, 201823.0423.1022.4322.4722.4713,453,500
Mar 21, 201823.2623.5723.1823.2823.286,337,600
Mar 20, 201823.2523.5623.2223.2823.288,403,100
Mar 19, 201823.4523.4823.0123.2023.209,930,800
Mar 16, 201823.5723.8223.4923.5123.5120,052,900
Mar 15, 201823.5523.6423.3723.4823.4810,320,200
Mar 14, 201823.7923.8123.2823.4823.489,305,400
Mar 13, 201823.7924.0123.5523.6223.6216,955,600
Mar 13, 20180.1393 Dividend
Mar 12, 201824.6924.6923.8223.8323.6919,626,700
Mar 09, 201824.0624.7524.0024.6524.5112,892,400
Mar 08, 201824.1524.2423.7523.9523.817,113,300
Mar 07, 201823.7524.1423.7024.0423.908,420,600
Mar 06, 201823.8024.1523.7223.9523.819,878,100
Mar 05, 201823.4623.8823.3423.6923.5510,034,100
Mar 02, 201823.2323.6323.0823.5723.4310,112,600
Mar 01, 201823.4723.7923.0223.3523.2112,042,400
Feb 28, 201823.6723.9023.3923.3923.2513,425,900
Feb 27, 201823.3723.8323.2623.5223.3815,105,700
Feb 26, 201822.5523.5522.5523.4623.3221,393,900
Feb 23, 201822.7523.2222.0022.1322.0022,297,300
Feb 22, 201821.2621.6421.2521.3921.2610,726,200
Feb 21, 201821.4521.7421.1721.1721.057,528,200
Feb 20, 201821.2721.5921.2321.3921.268,085,400
Feb 16, 201821.4021.7121.3321.4021.276,082,200
Feb 15, 201821.4821.5320.9521.4521.328,133,700
Feb 14, 201820.4421.3520.3521.2921.1712,152,400
Feb 13, 201820.3020.6620.3020.5820.4611,648,700
Feb 12, 201820.2920.6320.1420.4120.2912,507,900
Feb 09, 201820.2120.3119.3120.1119.9913,216,400
Feb 08, 201821.2721.3419.9119.9219.8016,750,600
Feb 07, 201821.3621.5321.0521.2121.0911,839,000
Feb 06, 201820.6521.4920.0121.4321.3020,439,900
Feb 05, 201822.3222.5621.2821.2921.1713,314,200
Feb 02, 201823.0823.1922.4722.4822.359,163,100
Feb 01, 201823.2223.4823.1423.3023.167,317,600
Jan 31, 201823.5623.7423.2923.3223.1813,704,700
Jan 30, 201823.6423.7623.2923.4423.307,973,400
Jan 29, 201824.1024.1023.7123.8123.677,036,500
Jan 26, 201823.5423.9223.5423.9123.778,113,300
Jan 25, 201823.7723.8423.3023.3223.187,273,800
Jan 24, 201823.8924.0023.5423.6623.526,781,500
Jan 23, 201823.4323.8623.3623.8123.677,840,100
Jan 22, 201823.6823.9623.5323.8523.719,150,800
Jan 19, 201823.4323.7923.4223.7023.5611,551,400
Jan 18, 201823.4323.5723.2523.2923.1512,277,300
Jan 17, 201822.7023.4922.6623.4623.3211,151,500
Jan 16, 201823.0523.1122.7522.8822.759,311,600
Jan 12, 201822.4822.9722.4522.9222.798,821,800
Jan 11, 201822.0822.4222.0622.4122.288,355,800
Jan 10, 201821.6822.1421.6822.0521.928,443,300
Jan 09, 201821.7921.9521.7221.8121.687,859,500
Jan 08, 201821.7821.8821.5921.8421.715,769,600
Jan 05, 201821.6121.7721.2921.7521.626,750,700
Jan 04, 201821.4021.6421.3321.5321.407,653,900
Jan 03, 201821.3121.5021.2421.3721.255,957,700
Jan 02, 201821.1821.3321.0021.3221.206,457,300
Dec 29, 201721.1721.2821.0121.0120.895,204,300
Dec 28, 201721.2221.3021.0721.1521.035,214,100
Dec 27, 201721.1521.2921.1021.2721.157,605,400
Dec 26, 201721.1321.3121.1321.2321.113,014,800
Dec 22, 201721.2521.3421.1521.2621.144,100,000
Dec 21, 201721.5121.5821.2321.2521.138,742,400
Dec 20, 201721.5021.6021.2921.4621.337,347,300
Dec 19, 201721.3721.6221.2421.4221.299,773,100
Dec 18, 201721.0021.3420.9921.2921.1712,155,700
Dec 15, 201720.8821.0020.6620.9220.8019,023,000
Dec 14, 201720.8220.9020.7320.7420.628,161,000
Dec 13, 201720.9420.9820.7620.8520.739,156,700
Dec 12, 201721.0221.2020.8720.9820.867,174,800
Dec 12, 20170.1393 Dividend
Dec 11, 201720.9721.3620.9321.3021.047,730,600
Dec 08, 201721.0521.1220.8621.0720.8113,822,000
Dec 07, 201721.0421.1420.9220.9720.718,450,900
Dec 06, 201721.0821.1520.8821.0220.7610,032,100
Dec 05, 201721.1821.2521.0221.0720.819,209,200
Dec 04, 201721.4621.7321.0421.0820.8212,975,500
Dec 01, 201721.3821.5920.9721.4121.159,909,900
Nov 30, 201721.4921.7821.3121.4521.1913,922,800
Nov 29, 201721.7421.9721.3521.4321.1712,113,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...