UK Markets closed

HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.52+0.51 (+1.78%)
As of 02:30PM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202328.7029.5228.6329.5229.524,013,881
26 Jan 202328.9829.0128.4129.0129.014,220,000
25 Jan 202328.0028.8427.9028.6928.694,646,300
24 Jan 202328.5028.6128.2728.4028.404,295,800
23 Jan 202328.0528.7928.0528.6028.604,780,900
20 Jan 202327.0227.9426.8827.9127.916,692,400
19 Jan 202327.2427.3126.7626.9626.965,431,000
18 Jan 202327.6628.0327.4627.5327.535,376,200
17 Jan 202327.8627.9127.3127.5927.596,452,100
13 Jan 202328.3028.3127.6227.9127.917,330,000
12 Jan 202328.9228.9628.4228.5528.556,110,900
11 Jan 202329.0629.0928.5428.8328.836,013,700
10 Jan 202328.6229.1028.5229.0929.094,372,700
09 Jan 202328.6329.1828.4828.6428.645,792,000
06 Jan 202327.5228.5727.3228.3628.365,500,800
05 Jan 202327.0427.4226.8627.2127.214,778,600
04 Jan 202327.2627.6926.9327.2227.225,823,800
03 Jan 202327.0027.2526.5826.7526.756,467,300
30 Dec 202226.7326.8926.5226.8726.874,245,300
29 Dec 202226.8627.3026.8527.0427.044,703,300
28 Dec 202227.0727.2326.4226.5426.545,358,400
27 Dec 202226.7727.1726.6127.0727.075,324,900
23 Dec 202226.6626.8026.3626.7626.764,084,900
22 Dec 202226.2626.6726.0926.6626.665,460,700
21 Dec 202226.7827.0026.6526.6926.694,856,400
20 Dec 202226.5026.8126.3626.6126.615,336,000
19 Dec 202226.7626.9426.2826.5626.565,210,300
16 Dec 202226.6326.8826.4126.7226.7217,947,100
15 Dec 202227.7127.8726.7026.8426.8410,422,200
14 Dec 202228.5929.0528.1228.3628.366,799,400
13 Dec 202229.5229.7328.7128.8728.877,512,800
12 Dec 202228.1829.0428.0729.0229.027,439,200
09 Dec 202228.3928.7328.2028.2128.215,431,800
08 Dec 202228.0128.8127.9128.4828.486,993,000
07 Dec 202228.0028.2527.6327.8327.837,108,300
06 Dec 202229.1729.2628.1328.3128.316,393,900
05 Dec 202229.4129.6229.1329.2129.214,936,300
02 Dec 202229.4429.8029.2529.6429.645,259,500
01 Dec 202230.1130.2329.7829.8629.865,757,300
30 Nov 202229.0030.0628.7230.0430.0410,286,900
29 Nov 202229.3529.6128.8328.8828.887,753,000
28 Nov 202229.7529.7929.1229.2129.216,676,500
25 Nov 202229.8030.7429.7130.1530.155,959,300
23 Nov 202229.1230.1728.3129.9129.9117,741,200
22 Nov 202229.2329.4228.6429.3829.3815,114,900
21 Nov 202229.1629.3028.6829.1629.1610,697,100
18 Nov 202229.0529.6228.8929.4829.489,218,000
17 Nov 202228.8629.4628.3129.4329.439,984,400
16 Nov 202230.2030.2728.9929.2929.299,147,500
15 Nov 202230.9031.0930.3430.5630.568,492,800
14 Nov 202230.1730.9130.0830.4330.438,178,800
11 Nov 202229.3230.6929.2930.5530.5511,423,100
10 Nov 202228.9529.3028.6329.3029.3011,861,500
09 Nov 202228.5028.6627.7227.8027.807,574,400
08 Nov 202229.0029.3728.6928.8528.858,721,300
07 Nov 202228.3528.9228.2728.7528.758,825,700
04 Nov 202227.3728.3127.2228.2928.2913,497,700
03 Nov 202226.7026.9126.2026.6626.665,423,500
02 Nov 202227.7828.0726.9826.9826.985,789,600
01 Nov 202227.9428.0727.3727.8527.855,113,000
31 Oct 202227.7927.8927.5327.6227.625,403,100
28 Oct 202227.2828.1227.2828.0528.058,033,300
27 Oct 202227.7627.9127.1127.2227.226,395,800
26 Oct 202227.1328.1127.0427.4827.486,935,800
25 Oct 202226.9127.6026.8527.5827.587,136,800
24 Oct 202227.0027.2526.7427.0627.065,640,300
21 Oct 202225.7226.8425.5726.7926.797,894,300
20 Oct 202225.6326.3425.4925.5725.575,830,500
19 Oct 202225.2625.7525.2525.4925.496,055,000
18 Oct 202226.3326.5025.2125.5525.557,501,500
17 Oct 202225.8726.3025.4025.6925.698,841,600
14 Oct 202226.1126.3525.4025.4425.4410,700,700
13 Oct 202224.1926.3324.0826.0226.0211,791,900
12 Oct 202224.8625.0224.6224.6924.697,896,900
11 Oct 202225.0125.3324.6024.7824.787,287,300
10 Oct 202225.2825.4624.6024.9924.996,557,500
07 Oct 202225.7725.8524.9025.0425.0410,318,200
06 Oct 202226.5827.0426.4526.4826.488,415,900
05 Oct 202226.1726.9526.1226.7826.787,457,100
04 Oct 202226.3826.8626.3026.6426.648,844,900
03 Oct 202225.3426.1125.0925.8925.898,922,800
30 Sept 202225.0125.6824.8724.9224.928,858,500
29 Sept 202225.1625.1624.7425.0425.048,265,600
28 Sept 202224.8925.6924.8625.6125.617,576,100
27 Sept 202225.3825.5724.8424.9824.985,951,200
26 Sept 202225.0725.5024.8124.9624.968,872,700
23 Sept 202225.2925.4724.9225.3525.358,647,100
22 Sept 202225.9626.2325.6925.7125.718,775,900
21 Sept 202226.6226.9426.0026.0026.008,884,100
20 Sept 202226.5326.6226.0926.4526.459,853,600
19 Sept 202226.9827.3226.5926.9526.959,768,600
16 Sept 202226.7527.3726.5227.2327.2339,538,500
15 Sept 202226.8727.4126.6226.9426.9411,525,200
14 Sept 202227.0727.3126.7327.0427.049,079,200
13 Sept 202227.3927.7026.8126.9626.9610,378,100
12 Sept 202228.4528.9028.4128.5128.519,386,100
09 Sept 202227.7228.3627.7028.2628.268,965,600
08 Sept 202227.2127.6226.9427.5027.5011,824,700
07 Sept 202227.2127.6026.8727.4727.4710,039,400
06 Sept 202227.6127.9227.1527.3327.3313,430,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...