UK Markets close in 3 hrs 21 mins

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.28+0.79 (+2.87%)
At close: 4:04PM EDT
28.28 0.00 (0.00%)
Pre-market: 08:04AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021------
15 Oct 202127.6228.6227.6128.2828.2814,063,300
14 Oct 202126.7827.6126.6927.4927.497,555,300
13 Oct 202126.4526.6726.1126.4826.4812,821,900
12 Oct 202127.6827.8226.4526.5526.5515,261,700
11 Oct 202127.9728.1027.5927.6827.687,319,100
08 Oct 202128.3028.3827.8127.8927.897,211,700
07 Oct 202127.9628.3927.9128.0528.057,714,800
06 Oct 202127.9128.1427.3927.7527.758,765,000
05 Oct 202128.2828.5027.9428.3028.306,966,900
04 Oct 202127.9628.5427.9528.0828.087,881,600
01 Oct 202127.5328.2627.3528.0728.077,473,400
30 Sept 202127.6428.0827.2027.3627.3610,304,100
29 Sept 202127.5728.0027.1727.3127.3111,513,300
28 Sept 202128.5929.5428.4528.5828.5811,729,800
27 Sept 202127.8528.9827.8528.7128.718,797,800
24 Sept 202127.8428.1927.8027.8927.894,292,900
23 Sept 202127.7728.2327.7127.9827.986,323,200
22 Sept 202127.2527.7727.1927.5927.597,844,300
21 Sept 202127.4927.5126.7726.8326.838,719,100
20 Sept 202127.0627.3026.8127.2427.248,460,700
17 Sept 202127.8427.9527.4627.6827.6813,268,800
16 Sept 202127.9628.1927.8328.0428.046,107,400
15 Sept 202127.5528.0827.3827.9527.957,104,500
14 Sept 202128.4728.4727.4927.5627.566,591,300
13 Sept 202128.2128.4728.1228.3828.388,211,300
10 Sept 202128.3928.5827.9828.0028.007,346,300
09 Sept 202128.1328.5227.8828.2128.217,907,700
08 Sept 202128.5528.6228.0228.1928.199,890,000
07 Sept 202129.5029.5828.6428.6528.6511,345,800
07 Sept 20210.1938 Dividend
03 Sept 202129.5130.0329.4529.8629.678,119,600
02 Sept 202129.3829.7529.2829.6029.418,280,900
01 Sept 202129.6929.8029.1329.2229.0311,839,800
31 Aug 202129.8430.3629.6629.7429.5514,276,400
30 Aug 202129.1430.2328.9829.7429.5513,430,400
27 Aug 202127.7929.1027.5128.9228.7323,468,100
26 Aug 202129.6029.6328.9629.1028.9112,504,100
25 Aug 202128.9329.7428.8629.3929.2011,460,300
24 Aug 202128.6628.9928.5028.9028.716,974,000
23 Aug 202128.4428.6728.2428.5628.376,733,600
20 Aug 202127.8628.3527.8428.2228.047,878,800
19 Aug 202127.9328.1227.5527.7827.609,137,800
18 Aug 202128.2428.8028.1328.2228.048,190,300
17 Aug 202129.2829.3028.4228.6828.498,946,000
16 Aug 202128.9229.5328.6329.4429.257,672,800
13 Aug 202130.1330.1628.9829.0128.8211,391,800
12 Aug 202130.1430.4830.0330.4030.205,329,400
11 Aug 202129.7230.3829.5830.1029.905,644,800
10 Aug 202129.4029.9429.3629.7329.547,458,700
09 Aug 202129.3029.5629.2229.3229.135,828,400
06 Aug 202129.2729.6929.2329.3229.135,730,800
05 Aug 202129.2829.3629.0229.2329.044,855,100
04 Aug 202129.2529.5829.0529.0728.886,062,600
03 Aug 202129.3029.6529.1129.5329.348,118,100
02 Aug 202129.0529.4828.9229.1428.958,016,500
30 Jul 202128.4828.9828.3328.8728.686,814,500
29 Jul 202128.6728.9828.6028.7828.596,496,400
28 Jul 202128.4728.6728.1628.4728.295,932,900
27 Jul 202128.1528.4127.8528.4028.229,027,000
26 Jul 202128.3528.8128.3528.4828.305,687,600
23 Jul 202127.9728.4127.9128.2028.028,394,700
22 Jul 202128.5928.6427.7227.8027.628,836,700
21 Jul 202128.4528.6428.0728.5228.3311,177,700
20 Jul 202127.7428.6727.7428.2128.0313,161,300
19 Jul 202127.1227.8026.9127.5927.4112,621,200
16 Jul 202128.2128.3727.4627.5227.347,143,000
15 Jul 202128.4028.4927.8328.1027.9210,203,100
14 Jul 202128.4528.8528.3128.5928.407,022,000
13 Jul 202129.0429.0728.1628.1928.0113,290,500
12 Jul 202129.9029.9328.6329.2129.0214,636,600
09 Jul 202130.2530.4730.0130.0429.8510,959,100
08 Jul 202129.7430.1929.4629.9229.736,996,800
07 Jul 202130.2930.5030.0330.2830.087,349,900
06 Jul 202130.5830.6529.9230.1829.987,533,400
02 Jul 202130.5230.8130.3530.7030.506,294,700
01 Jul 202130.2630.4730.1330.3530.157,606,500
30 Jun 202130.1330.2829.8830.1929.997,129,200
29 Jun 202129.9530.3229.7930.1429.947,779,100
28 Jun 202129.7630.0329.6429.8129.626,570,000
25 Jun 202129.4029.9229.3729.7129.5217,050,100
24 Jun 202129.5029.5129.1129.4729.286,270,700
23 Jun 202129.1829.5128.9629.2029.017,914,000
22 Jun 202129.2329.2728.7829.1428.958,631,800
21 Jun 202128.9029.4828.8429.2129.029,318,400
18 Jun 202128.1328.7428.0228.6728.4825,007,000
17 Jun 202129.0929.2528.1228.6428.4512,545,500
16 Jun 202129.3129.5628.9429.0328.8412,431,900
15 Jun 202129.4629.7329.4429.5929.408,406,000
14 Jun 202130.0430.1229.1529.3929.2012,610,900
11 Jun 202129.8530.2029.8530.0829.8811,422,000
10 Jun 202130.3430.4529.9329.9729.787,948,000
09 Jun 202130.6030.6029.8830.0529.8512,472,800
08 Jun 202130.4830.5929.9230.4230.2210,084,900
08 Jun 20210.1938 Dividend
07 Jun 202130.8030.8930.2230.5530.169,071,500
04 Jun 202130.0530.8130.0530.6330.2411,233,700
03 Jun 202129.6030.0929.5729.9329.558,983,200
02 Jun 202129.8230.1829.7029.7829.4011,186,100
01 Jun 202129.7229.9729.3829.8629.4815,438,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...