HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201823.5423.6223.3123.5023.508,525,842
Jun 20, 201823.6023.6923.3023.3023.306,754,500
Jun 19, 201823.3123.5723.1623.5223.528,855,500
Jun 18, 201823.3723.7523.3023.6523.655,550,200
Jun 15, 201823.7023.7023.4423.5923.5913,022,800
Jun 14, 201823.6323.9923.6323.8023.808,243,000
Jun 13, 201823.6223.7523.5423.5423.548,073,200
Jun 12, 201823.9923.9923.5523.6223.626,088,400
Jun 12, 20180.1393 Dividend
Jun 11, 201823.6824.2023.6524.0123.879,149,100
Jun 08, 201823.4023.7523.4023.7123.576,778,800
Jun 07, 201823.5323.7023.3723.5523.419,292,400
Jun 06, 201823.5223.6023.1823.5123.3710,129,200
Jun 05, 201822.8423.5022.7823.4223.2814,278,000
Jun 04, 201822.7022.8322.6022.7422.618,164,800
Jun 01, 201822.1422.7122.1122.6822.559,187,800
May 31, 201822.1122.3221.9622.0321.9015,182,500
May 30, 201822.4022.4821.0422.1622.0318,182,000
May 29, 201821.7421.7821.2021.3021.1813,208,500
May 25, 201821.8621.9821.8021.9121.787,733,100
May 24, 201821.8021.9821.4421.9221.798,251,800
May 23, 201821.8721.9021.5521.9021.779,814,200
May 22, 201822.1222.2622.0122.0721.948,676,700
May 21, 201822.3422.3422.0022.0921.966,349,800
May 18, 201822.3022.3322.1122.1422.016,295,600
May 17, 201822.1622.4722.1222.3022.177,286,700
May 16, 201822.0622.2821.9922.2322.106,158,300
May 15, 201822.4022.4121.7922.0421.918,544,800
May 14, 201822.8223.0722.5222.5722.447,655,200
May 11, 201822.7222.8422.6322.7122.585,544,400
May 10, 201822.6722.7822.5122.7522.624,950,400
May 09, 201822.0122.6221.9922.5822.456,288,500
May 08, 201821.7521.9921.6521.9621.836,372,800
May 07, 201821.7121.8621.6621.7921.666,851,100
May 04, 201821.2121.7821.2121.6821.556,547,700
May 03, 201821.4621.5020.9621.3221.205,958,300
May 02, 201821.9121.9121.5021.5521.428,476,400
May 01, 201821.4521.8921.4021.8221.698,273,700
Apr 30, 201821.6621.8621.3821.4921.377,536,600
Apr 27, 201821.5221.6621.4621.6121.487,237,500
Apr 26, 201821.5021.5321.3321.4821.365,632,100
Apr 25, 201821.1721.3621.0821.3121.197,279,400
Apr 24, 201821.3921.6421.0321.2021.087,331,600
Apr 23, 201821.5621.6521.2421.3821.266,374,500
Apr 20, 201821.6621.7721.4321.5321.417,425,100
Apr 19, 201821.9121.9321.4921.6621.537,028,900
Apr 18, 201822.1122.1421.9722.0321.907,955,000
Apr 17, 201822.0922.1221.9622.0521.925,719,100
Apr 16, 201821.9722.0321.7321.8521.728,246,500
Apr 13, 201822.0422.1221.6521.7721.645,867,500
Apr 12, 201821.8022.1021.7621.9421.818,036,300
Apr 11, 201821.5521.8321.5021.5921.469,736,500
Apr 10, 201821.1921.9221.1921.7521.6211,728,200
Apr 09, 201820.9421.3220.7620.8920.778,208,900
Apr 06, 201821.2821.6220.6020.7820.6610,557,600
Apr 05, 201821.6421.8321.5021.5521.427,189,200
Apr 04, 201820.8721.6120.8121.5421.428,208,400
Apr 03, 201821.3421.5621.0121.3221.208,117,000
Apr 02, 201821.8421.8820.9221.1421.0210,079,000
Mar 29, 201821.8222.0821.7721.9221.798,428,200
Mar 28, 201821.7721.8721.4321.6921.5613,347,800
Mar 27, 201822.2322.3421.6821.7721.6415,088,800
Mar 26, 201822.2522.4421.9222.2022.079,768,600
Mar 23, 201822.5122.5321.8321.8521.7216,835,700
Mar 22, 201823.0423.1022.4322.4722.3413,453,500
Mar 21, 201823.2623.5723.1823.2823.146,337,600
Mar 20, 201823.2523.5623.2223.2823.148,403,100
Mar 19, 201823.4523.4823.0123.2023.079,930,800
Mar 16, 201823.5723.8223.4923.5123.3720,052,900
Mar 15, 201823.5523.6423.3723.4823.3410,320,200
Mar 14, 201823.7923.8123.2823.4823.349,305,400
Mar 13, 201823.7924.0123.5523.6223.4816,955,600
Mar 13, 20180.1393 Dividend
Mar 12, 201824.6924.6923.8223.8323.5519,626,700
Mar 09, 201824.0624.7524.0024.6524.3612,892,400
Mar 08, 201824.1524.2423.7523.9523.677,113,300
Mar 07, 201823.7524.1423.7024.0423.768,420,600
Mar 06, 201823.8024.1523.7223.9523.679,878,100
Mar 05, 201823.4623.8823.3423.6923.4110,034,100
Mar 02, 201823.2323.6323.0823.5723.3010,112,600
Mar 01, 201823.4723.7923.0223.3523.0812,042,400
Feb 28, 201823.6723.9023.3923.3923.1213,425,900
Feb 27, 201823.3723.8323.2623.5223.2515,105,700
Feb 26, 201822.5523.5522.5523.4623.1921,393,900
Feb 23, 201822.7523.2222.0022.1321.8722,297,300
Feb 22, 201821.2621.6421.2521.3921.1410,726,200
Feb 21, 201821.4521.7421.1721.1720.927,528,200
Feb 20, 201821.2721.5921.2321.3921.148,085,400
Feb 16, 201821.4021.7121.3321.4021.156,082,200
Feb 15, 201821.4821.5320.9521.4521.208,133,700
Feb 14, 201820.4421.3520.3521.2921.0412,152,400
Feb 13, 201820.3020.6620.3020.5820.3411,648,700
Feb 12, 201820.2920.6320.1420.4120.1712,507,900
Feb 09, 201820.2120.3119.3120.1119.8813,216,400
Feb 08, 201821.2721.3419.9119.9219.6916,750,600
Feb 07, 201821.3621.5321.0521.2120.9611,839,000
Feb 06, 201820.6521.4920.0121.4321.1820,439,900
Feb 05, 201822.3222.5621.2821.2921.0413,314,200
Feb 02, 201823.0823.1922.4722.4822.229,163,100
Feb 01, 201823.2223.4823.1423.3023.037,317,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...