UK markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.23-1.00 (-2.84%)
At close: 04:03PM EDT
34.23 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202234.5534.6333.6634.2334.239,640,400
18 Aug 202234.6335.3234.2835.2335.235,989,700
17 Aug 202234.3834.6734.0234.3134.317,033,700
16 Aug 202234.3034.8334.2334.5034.506,605,500
15 Aug 202234.3734.7434.1434.4034.404,525,700
12 Aug 202234.4134.6834.0534.6534.655,488,700
11 Aug 202233.8334.7833.8334.2234.227,084,000
10 Aug 202233.1134.3433.0533.9833.987,426,900
09 Aug 202233.1833.2432.0532.4932.499,175,500
08 Aug 202233.8034.0533.3533.4533.455,651,500
05 Aug 202232.7633.9932.7233.5833.586,522,000
04 Aug 202232.8833.2832.6133.2633.266,559,800
03 Aug 202233.1233.2732.3032.9632.967,073,900
02 Aug 202233.3133.3132.4432.7432.745,776,100
01 Aug 202233.0533.8333.0133.6733.676,400,700
29 Jul 202233.0033.4232.5133.3933.398,459,200
28 Jul 202232.6733.2232.3032.8932.894,713,500
27 Jul 202232.1932.8331.8532.6232.626,991,000
26 Jul 202232.5332.6531.8831.9531.955,908,200
25 Jul 202232.6432.7332.2032.6032.604,482,300
22 Jul 202233.2033.5732.3132.4732.477,558,900
21 Jul 202232.8233.5232.5433.4633.466,927,700
20 Jul 202232.9033.4732.5732.9432.945,546,800
19 Jul 202231.9632.8931.9332.8332.838,753,800
18 Jul 202231.9932.4031.3731.5031.507,539,600
15 Jul 202231.6131.7331.3231.6631.667,103,600
14 Jul 202230.5231.2830.2631.1831.187,471,600
13 Jul 202230.7631.4030.5131.0631.067,313,000
12 Jul 202231.4531.9431.0631.3331.339,769,200
11 Jul 202231.5631.8331.2831.4031.405,855,500
08 Jul 202231.9232.4231.5632.1132.116,584,700
07 Jul 202231.6532.0031.4631.7831.787,022,200
06 Jul 202231.5431.7030.7631.1731.178,306,000
05 Jul 202230.9131.5630.0131.5431.5413,971,000
01 Jul 202232.6732.8731.4831.8731.8712,193,600
30 Jun 202232.9533.4032.6132.7832.7810,878,700
29 Jun 202234.3434.3733.4433.6133.615,989,000
28 Jun 202235.4135.7034.1834.4434.447,226,000
27 Jun 202235.4435.7535.1535.3635.365,804,500
24 Jun 202234.2635.2634.2135.2335.2310,532,800
23 Jun 202233.9134.0533.4233.8733.877,334,100
22 Jun 202233.6834.1233.4133.7433.7410,701,700
21 Jun 202234.4634.8934.0734.2934.2911,277,200
17 Jun 202232.8833.8132.6333.5533.5520,542,300
16 Jun 202233.6533.6732.3132.7132.7113,398,000
15 Jun 202234.2634.9433.8734.4134.4112,683,600
14 Jun 202233.9034.1333.3633.7533.7510,769,300
13 Jun 202234.4034.6833.6033.7633.7612,114,900
10 Jun 202235.8936.2335.2535.2835.289,522,500
09 Jun 202237.8438.1236.6636.6736.678,047,700
08 Jun 202239.0139.0137.8537.9537.9510,885,400
07 Jun 202238.8839.4738.5839.3639.366,560,200
07 Jun 20220.25 Dividend
06 Jun 202240.0740.5939.2839.5239.278,041,200
03 Jun 202239.3540.2839.2739.8139.566,884,600
02 Jun 202239.9140.2039.2139.8939.6412,330,500
01 Jun 202239.7640.7939.0540.3440.0819,330,000
31 May 202238.6939.5138.2638.8438.5926,899,500
27 May 202238.0039.1438.0038.7538.5014,840,200
26 May 202235.7336.9635.5236.7736.5410,805,200
25 May 202234.5336.0734.3935.5735.3411,468,100
24 May 202234.7734.8733.8934.7734.559,615,200
23 May 202234.7735.1334.1735.0634.8412,741,000
20 May 202235.7635.8333.4534.6534.4314,521,600
19 May 202236.3736.6335.0735.7335.5013,848,600
18 May 202239.0039.0236.7136.8536.6213,234,000
17 May 202238.3839.7138.2039.6239.3713,583,600
16 May 202236.8937.8536.4337.5137.278,442,000
13 May 202236.1436.9935.9736.7836.558,827,600
12 May 202235.5836.3735.0035.8435.6111,518,600
11 May 202237.1737.7335.7935.8635.6310,103,900
10 May 202237.8638.7837.4237.5437.3014,516,000
09 May 202236.1637.2236.1337.0136.789,976,200
06 May 202237.3537.6536.3237.0936.8610,110,900
05 May 202238.9339.1037.5137.9137.678,273,800
04 May 202238.1239.5237.6439.3939.1410,158,100
03 May 202236.9538.1636.8837.9237.687,708,000
02 May 202236.6237.0736.0137.0636.839,426,300
29 Apr 202237.3638.2136.5636.6336.409,967,800
28 Apr 202236.9737.9236.6237.5837.347,618,600
27 Apr 202236.4037.1636.0936.4536.229,387,700
26 Apr 202236.7837.2536.3336.3436.1110,588,700
25 Apr 202236.6037.0536.2237.0036.779,913,100
22 Apr 202238.1238.1236.7536.7936.569,247,400
21 Apr 202239.2439.5138.2238.2938.059,499,600
20 Apr 202238.9939.7838.9939.3839.1311,075,100
19 Apr 202238.4738.8738.2438.6938.458,618,700
18 Apr 202237.5438.6837.5338.4338.1912,644,600
14 Apr 202237.9538.0937.4537.4737.239,556,100
13 Apr 202237.7238.2037.6937.9437.7010,026,000
12 Apr 202238.5339.5437.7537.8937.6513,858,500
11 Apr 202238.4439.2238.0238.1937.9515,432,000
08 Apr 202239.1140.1738.2838.6338.3933,288,000
07 Apr 202239.0341.4738.7040.0639.8194,455,200
06 Apr 202235.5535.7434.4734.9134.6917,612,900
05 Apr 202236.2436.7535.8336.0035.7710,609,500
04 Apr 202235.7836.6835.7336.6436.4118,454,100
01 Apr 202236.1336.6034.9935.6035.3720,832,400
31 Mar 202236.9737.0935.8136.3036.0727,041,100
30 Mar 202239.7340.3738.7438.8438.5912,195,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...