UK markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.51+0.73 (+1.98%)
At close: 04:03PM EDT
37.51 0.00 (0.00%)
After hours: 05:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202236.8937.8536.4337.5137.518,236,863
13 May 202236.1436.9935.9736.7836.788,827,300
12 May 202235.5836.3735.0035.8435.8411,518,600
11 May 202237.1737.7335.7935.8635.8610,103,900
10 May 202237.8638.7837.4237.5437.5414,516,000
09 May 202236.1637.2236.1337.0137.019,976,200
06 May 202237.3537.6536.3237.0937.0910,110,500
05 May 202238.9339.1037.5137.9137.918,273,800
04 May 202238.1239.5237.6439.3939.3910,158,100
03 May 202236.9538.1636.8837.9237.927,708,000
02 May 202236.6237.0736.0137.0637.069,426,300
29 Apr 202237.3638.2136.5636.6336.639,967,800
28 Apr 202236.9737.9236.6237.5837.587,618,600
27 Apr 202236.4037.1636.0936.4536.459,387,700
26 Apr 202236.7837.2536.3336.3436.3410,588,700
25 Apr 202236.6037.0536.2237.0037.009,913,100
22 Apr 202238.1238.1236.7536.7936.799,247,400
21 Apr 202239.2439.5138.2238.2938.299,499,600
20 Apr 202238.9939.7838.9939.3839.3811,075,100
19 Apr 202238.4738.8738.2438.6938.698,618,700
18 Apr 202237.5438.6837.5338.4338.4312,644,600
14 Apr 202237.9538.0937.4537.4737.479,556,100
13 Apr 202237.7238.2037.6937.9437.9410,026,000
12 Apr 202238.5339.5437.7537.8937.8913,858,500
11 Apr 202238.4439.2238.0238.1938.1915,432,000
08 Apr 202239.1140.1738.2838.6338.6333,288,000
07 Apr 202239.0341.4738.7040.0640.0694,455,200
06 Apr 202235.5535.7434.4734.9134.9117,612,900
05 Apr 202236.2436.7535.8336.0036.0010,609,500
04 Apr 202235.7836.6835.7336.6436.6418,454,100
01 Apr 202236.1336.6034.9935.6035.6020,832,400
31 Mar 202236.9737.0935.8136.3036.3027,041,100
30 Mar 202239.7340.3738.7438.8438.8412,195,600
29 Mar 202239.1739.8738.6839.7239.7210,244,400
28 Mar 202238.3639.0937.5938.7538.7519,321,400
25 Mar 202238.4139.8438.4139.8439.8413,385,900
24 Mar 202237.8538.7537.7938.5338.5310,670,700
23 Mar 202237.9038.8037.7237.7337.7315,259,100
22 Mar 202237.9738.5337.3938.2338.2317,128,500
21 Mar 202236.9037.7536.7237.5437.5422,773,800
18 Mar 202234.7737.5934.1637.0937.0960,910,300
17 Mar 202235.4035.4333.7434.4934.4920,448,300
16 Mar 202235.2735.8234.7735.8135.8116,783,500
15 Mar 202234.0135.1933.8634.8634.8615,717,100
14 Mar 202235.9736.5633.7534.1034.1019,428,100
11 Mar 202236.2136.7535.4636.2936.2913,238,300
10 Mar 202235.7036.1735.0936.1536.1515,985,500
09 Mar 202236.4036.6035.5936.0536.0517,680,800
08 Mar 202235.5536.6135.3135.6335.6323,796,900
08 Mar 20220.25 Dividend
07 Mar 202236.0536.1835.1235.6635.4117,613,100
04 Mar 202236.3236.5135.6336.3536.1014,369,300
03 Mar 202236.3336.7936.0136.6236.3616,730,100
02 Mar 202234.8436.5934.7836.3136.0621,211,300
01 Mar 202234.2135.3033.7134.0733.8321,951,600
28 Feb 202234.2934.6733.5334.3634.1219,162,900
25 Feb 202234.0034.6933.2334.4534.2113,405,800
24 Feb 202233.3534.5833.0434.5334.2912,863,700
23 Feb 202235.5235.6734.3934.5434.309,701,200
22 Feb 202236.0536.2234.6235.1934.9410,025,700
18 Feb 202236.4436.7735.9936.2035.959,601,600
17 Feb 202237.4337.7536.3936.4236.167,633,700
16 Feb 202237.0738.0537.0737.8937.626,762,800
15 Feb 202236.9037.4036.7337.3737.118,162,700
14 Feb 202237.2637.3136.0536.5136.259,510,100
11 Feb 202238.1138.4037.1237.3337.076,820,400
10 Feb 202238.0039.0737.9038.1137.848,800,300
09 Feb 202238.1738.5037.8038.4038.138,570,300
08 Feb 202237.5038.1037.2538.0037.735,903,300
07 Feb 202237.5437.7437.1537.4937.237,718,100
04 Feb 202237.4937.9937.0137.6037.347,085,700
03 Feb 202237.8738.4437.6737.7237.466,767,900
02 Feb 202237.5338.2337.5338.1637.8911,126,400
01 Feb 202236.8637.4836.7337.4637.2010,772,400
31 Jan 202236.1236.8135.9236.7336.4711,087,300
28 Jan 202235.1936.3334.9136.3036.059,466,600
27 Jan 202236.0036.4634.9935.2134.969,649,500
26 Jan 202235.6936.2034.8435.2334.9810,823,200
25 Jan 202234.9635.3933.6134.9834.7312,091,600
24 Jan 202234.3035.6534.1535.6235.3713,039,500
21 Jan 202236.0036.1034.7934.8634.6210,246,500
20 Jan 202236.7037.2436.0336.1135.869,943,700
19 Jan 202237.7838.0336.5536.6036.347,245,900
18 Jan 202238.0138.3437.5437.6337.378,175,300
14 Jan 202238.1738.5237.9638.4238.158,535,700
13 Jan 202239.1539.3438.6538.7038.439,313,900
12 Jan 202239.3739.6538.9138.9938.729,091,800
11 Jan 202238.9939.2038.6639.1938.928,085,400
10 Jan 202238.5938.9837.9838.9638.6910,272,400
07 Jan 202238.9039.0238.4038.6538.387,221,100
06 Jan 202238.6038.9638.1738.6838.417,976,400
05 Jan 202239.2339.6538.8638.8738.6010,956,200
04 Jan 202238.4539.4938.3939.2038.939,633,700
03 Jan 202237.7138.1737.5938.0237.757,054,400
31 Dec 202137.7938.0937.6337.6737.414,878,200
30 Dec 202138.1038.2137.6937.7537.494,284,700
29 Dec 202137.8338.4137.8137.9837.714,626,800
28 Dec 202138.1538.3837.7437.9537.685,220,100
27 Dec 202137.5338.1937.5338.1037.835,805,700
23 Dec 202137.1438.0437.1237.6537.396,620,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...