HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

29.35

+0.45

(+1.56%)

At close: 04:04PM EDT

29.50

+0.15

(+0.51%)

After hours:

07:52PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	28.95	29.39	28.95	29.35	29.35	7,652,800
30 Mar 2023	28.63	28.95	28.54	28.90	28.90	4,913,800
29 Mar 2023	28.05	28.34	27.97	28.31	28.31	4,755,500
28 Mar 2023	27.77	27.80	27.42	27.63	27.63	4,300,700
27 Mar 2023	27.97	28.09	27.75	27.89	27.89	4,041,700
24 Mar 2023	27.56	27.76	27.24	27.72	27.72	5,796,400
23 Mar 2023	27.87	28.21	27.48	27.72	27.72	5,651,300
22 Mar 2023	28.60	28.66	27.83	27.85	27.85	5,558,000
21 Mar 2023	28.53	28.79	28.29	28.61	28.61	6,421,100
20 Mar 2023	28.18	28.66	28.04	28.19	28.19	7,153,100
17 Mar 2023	28.25	28.42	27.80	28.04	28.04	23,967,300
16 Mar 2023	27.60	28.40	27.51	28.31	28.31	8,315,400
15 Mar 2023	27.26	28.02	27.25	27.96	27.96	8,857,800
14 Mar 2023	27.87	28.28	27.58	27.81	27.81	6,083,100
13 Mar 2023	27.11	27.60	26.93	27.34	27.34	7,435,200
10 Mar 2023	27.83	27.84	27.05	27.45	27.45	6,869,100
09 Mar 2023	28.30	28.52	27.87	27.89	27.89	6,341,700
08 Mar 2023	27.80	28.28	27.60	28.27	28.27	5,565,000
07 Mar 2023	28.30	28.35	27.48	27.66	27.66	8,361,200
07 Mar 2023	0.263 Dividend
06 Mar 2023	28.87	29.09	28.50	28.57	28.31	7,506,400
03 Mar 2023	28.85	28.99	28.57	28.61	28.35	6,967,900
02 Mar 2023	28.68	28.89	28.15	28.81	28.54	7,299,000
01 Mar 2023	29.96	29.97	28.72	28.86	28.59	10,330,600
28 Feb 2023	29.36	30.26	29.22	29.52	29.25	15,390,900
27 Feb 2023	29.57	29.63	29.24	29.39	29.12	7,270,500
24 Feb 2023	29.10	29.38	28.94	29.22	28.95	6,133,700
23 Feb 2023	29.50	29.68	28.96	29.55	29.28	5,786,800
22 Feb 2023	29.03	29.39	28.92	29.08	28.81	5,496,800
21 Feb 2023	29.63	29.73	28.97	29.00	28.73	5,779,500
17 Feb 2023	30.08	30.24	29.74	30.16	29.88	5,758,100
16 Feb 2023	30.22	30.57	30.10	30.27	29.99	3,514,200
15 Feb 2023	30.07	30.55	30.05	30.53	30.25	4,269,600
14 Feb 2023	30.33	30.45	30.02	30.40	30.12	5,647,800
13 Feb 2023	29.86	30.35	29.80	30.34	30.06	4,280,900
10 Feb 2023	29.51	30.22	29.51	29.97	29.69	4,136,700
09 Feb 2023	30.00	30.15	29.43	29.66	29.39	3,726,400
08 Feb 2023	29.79	29.98	29.58	29.61	29.34	4,341,900
07 Feb 2023	29.66	30.06	29.34	30.00	29.72	5,472,200
06 Feb 2023	30.22	30.32	29.54	29.77	29.50	5,145,600
03 Feb 2023	30.36	30.91	30.33	30.51	30.23	4,339,300
02 Feb 2023	30.09	31.02	30.00	30.79	30.51	6,461,300
01 Feb 2023	29.04	29.93	28.90	29.87	29.60	5,698,700
31 Jan 2023	28.76	29.14	28.60	29.14	28.87	5,884,100
30 Jan 2023	28.90	29.13	28.78	28.82	28.55	4,727,800
27 Jan 2023	28.70	29.54	28.63	29.23	28.96	6,954,500
26 Jan 2023	28.98	29.01	28.41	29.01	28.74	4,220,400
25 Jan 2023	28.00	28.84	27.90	28.69	28.43	4,646,300
24 Jan 2023	28.50	28.61	28.27	28.40	28.14	4,295,800
23 Jan 2023	28.05	28.79	28.05	28.60	28.34	4,780,900
20 Jan 2023	27.02	27.94	26.88	27.91	27.65	6,692,400
19 Jan 2023	27.24	27.31	26.76	26.96	26.71	5,431,000
18 Jan 2023	27.66	28.03	27.46	27.53	27.28	5,376,200
17 Jan 2023	27.86	27.91	27.31	27.59	27.34	6,452,100
13 Jan 2023	28.30	28.31	27.62	27.91	27.65	7,330,000
12 Jan 2023	28.92	28.96	28.42	28.55	28.29	6,110,900
11 Jan 2023	29.06	29.09	28.54	28.83	28.56	6,013,700
10 Jan 2023	28.62	29.10	28.52	29.09	28.82	4,372,700
09 Jan 2023	28.63	29.18	28.48	28.64	28.38	5,792,000
06 Jan 2023	27.52	28.57	27.32	28.36	28.10	5,501,700
05 Jan 2023	27.04	27.42	26.86	27.21	26.96	4,778,600
04 Jan 2023	27.26	27.69	26.93	27.22	26.97	5,823,800
03 Jan 2023	27.00	27.25	26.58	26.75	26.50	6,467,300
30 Dec 2022	26.73	26.89	26.52	26.87	26.62	4,245,300
29 Dec 2022	26.86	27.30	26.85	27.04	26.79	4,703,300
28 Dec 2022	27.07	27.23	26.42	26.54	26.30	5,358,400
27 Dec 2022	26.77	27.17	26.61	27.07	26.82	5,324,900
23 Dec 2022	26.66	26.80	26.36	26.76	26.51	4,084,900
22 Dec 2022	26.26	26.67	26.09	26.66	26.41	5,460,700
21 Dec 2022	26.78	27.00	26.65	26.69	26.44	4,856,400
20 Dec 2022	26.50	26.81	26.36	26.61	26.37	5,336,000
19 Dec 2022	26.76	26.94	26.28	26.56	26.32	5,210,300
16 Dec 2022	26.63	26.88	26.41	26.72	26.47	17,947,100
15 Dec 2022	27.71	27.87	26.70	26.84	26.59	10,422,200
14 Dec 2022	28.59	29.05	28.12	28.36	28.10	6,799,400
13 Dec 2022	29.52	29.73	28.71	28.87	28.60	7,512,800
13 Dec 2022	0.263 Dividend
12 Dec 2022	28.18	29.04	28.07	29.02	28.49	7,439,200
09 Dec 2022	28.39	28.73	28.20	28.21	27.70	5,431,800
08 Dec 2022	28.01	28.81	27.91	28.48	27.96	6,993,000
07 Dec 2022	28.00	28.25	27.63	27.83	27.32	7,108,300
06 Dec 2022	29.17	29.26	28.13	28.31	27.80	6,393,900
05 Dec 2022	29.41	29.62	29.13	29.21	28.68	4,936,300
02 Dec 2022	29.44	29.80	29.25	29.64	29.10	5,259,500
01 Dec 2022	30.11	30.23	29.78	29.86	29.32	5,757,300
30 Nov 2022	29.00	30.06	28.72	30.04	29.49	10,286,900
29 Nov 2022	29.35	29.61	28.83	28.88	28.35	7,753,000
28 Nov 2022	29.75	29.79	29.12	29.21	28.68	6,676,500
25 Nov 2022	29.80	30.74	29.71	30.15	29.60	5,959,300
23 Nov 2022	29.12	30.17	28.31	29.91	29.37	17,741,200
22 Nov 2022	29.23	29.42	28.64	29.38	28.85	15,114,900
21 Nov 2022	29.16	29.30	28.68	29.16	28.63	10,697,100
18 Nov 2022	29.05	29.62	28.89	29.48	28.94	9,218,000
17 Nov 2022	28.86	29.46	28.31	29.43	28.89	9,984,400
16 Nov 2022	30.20	30.27	28.99	29.29	28.76	9,147,500
15 Nov 2022	30.90	31.09	30.34	30.56	30.00	8,492,800
14 Nov 2022	30.17	30.91	30.08	30.43	29.88	8,178,800
11 Nov 2022	29.32	30.69	29.29	30.55	29.99	11,423,100
10 Nov 2022	28.95	29.30	28.63	29.30	28.77	11,861,500
09 Nov 2022	28.50	28.66	27.72	27.80	27.29	7,574,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP23,095.72-8.61(-0.04%)

HP Inc. (HPQ)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
23,095.72
-8.61(-0.04%)