HP Inc. (HPQ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.99

+0.39

(+1.10%)

At close: 04:00PM EDT

35.85

-0.14

(-0.39%)

Pre-Market:

08:10AM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	36.00	36.11	35.56	35.99	35.99	5,116,900
Oct 03, 2024	35.07	35.61	34.98	35.60	35.60	7,227,100
Oct 02, 2024	34.79	35.48	34.46	35.18	35.18	8,804,100
Oct 01, 2024	35.04	35.19	34.15	34.76	34.76	10,361,100
Sept 30, 2024	35.50	35.99	35.50	35.87	35.87	8,303,700
Sept 27, 2024	35.76	36.08	35.11	35.41	35.41	9,961,700
Sept 26, 2024	36.48	36.93	36.07	36.85	36.85	6,278,200
Sept 25, 2024	36.00	36.41	35.93	36.05	36.05	6,622,000
Sept 24, 2024	35.26	35.88	35.25	35.84	35.84	6,576,900
Sept 23, 2024	34.79	35.24	34.63	35.11	35.11	7,951,700
Sept 20, 2024	34.71	34.92	34.39	34.76	34.76	37,215,900
Sept 19, 2024	35.10	35.22	34.80	34.82	34.82	7,466,700
Sept 18, 2024	34.60	34.98	34.30	34.53	34.53	7,077,800
Sept 17, 2024	34.05	34.91	33.99	34.43	34.43	10,054,200
Sept 16, 2024	33.19	33.85	33.14	33.76	33.76	7,775,900
Sept 13, 2024	33.20	33.55	33.14	33.32	33.32	5,924,200
Sept 12, 2024	33.24	33.40	32.95	33.10	33.10	6,508,800
Sept 11, 2024	33.18	33.43	32.69	33.37	33.37	7,186,800
Sept 11, 2024	0.276 Dividend
Sept 10, 2024	34.02	34.18	33.37	33.47	33.19	7,863,000
Sept 09, 2024	34.28	34.83	34.02	34.18	33.90	9,803,500
Sept 06, 2024	34.27	34.64	33.77	33.82	33.54	7,995,900
Sept 05, 2024	34.84	35.03	34.34	34.40	34.12	6,862,100
Sept 04, 2024	35.35	35.64	35.15	35.33	35.04	6,514,200
Sept 03, 2024	35.99	36.17	35.14	35.38	35.09	9,151,700
Aug 30, 2024	35.65	36.25	35.46	36.18	35.88	12,068,600
Aug 29, 2024	34.11	36.87	33.80	35.46	35.17	18,740,400
Aug 28, 2024	35.52	35.70	34.64	34.76	34.47	12,074,200
Aug 27, 2024	35.50	35.68	35.34	35.60	35.31	6,473,800
Aug 26, 2024	35.85	36.16	35.34	35.57	35.28	5,415,200
Aug 23, 2024	35.33	36.17	35.32	35.66	35.37	6,319,600
Aug 22, 2024	35.31	35.68	35.00	35.08	34.79	4,955,300
Aug 21, 2024	35.00	35.33	34.82	35.27	34.98	4,677,000
Aug 20, 2024	34.60	35.05	34.59	34.81	34.52	6,885,200
Aug 19, 2024	34.62	35.29	34.28	34.60	34.31	9,622,300
Aug 16, 2024	35.48	36.03	35.41	35.91	35.61	5,580,400
Aug 15, 2024	35.20	35.56	35.15	35.49	35.20	4,847,700
Aug 14, 2024	34.76	35.02	34.54	34.75	34.46	5,158,500
Aug 13, 2024	34.01	34.78	33.97	34.76	34.47	6,477,300
Aug 12, 2024	33.63	34.17	33.58	33.78	33.50	5,609,200
Aug 09, 2024	32.86	33.89	32.86	33.54	33.26	6,605,500
Aug 08, 2024	32.29	33.09	32.29	33.02	32.75	5,909,000
Aug 07, 2024	32.91	33.08	31.95	32.02	31.76	7,603,700
Aug 06, 2024	32.85	33.20	32.52	32.72	32.45	6,154,400
Aug 05, 2024	32.58	32.98	32.16	32.75	32.48	7,339,300
Aug 02, 2024	34.41	34.56	33.56	33.72	33.44	6,489,100
Aug 01, 2024	35.98	36.29	34.99	35.17	34.88	5,437,300
Jul 31, 2024	35.97	36.36	35.74	36.09	35.79	8,189,900
Jul 30, 2024	36.13	36.30	35.14	35.52	35.23	6,915,700
Jul 29, 2024	36.40	36.42	35.75	36.13	35.83	4,788,300
Jul 26, 2024	36.54	36.75	36.20	36.34	36.04	7,299,600
Jul 25, 2024	37.61	37.79	36.20	36.25	35.95	8,589,500
Jul 24, 2024	37.58	38.12	37.50	37.82	37.51	6,310,400
Jul 23, 2024	37.78	38.14	37.65	37.71	37.40	4,472,700
Jul 22, 2024	37.62	38.04	37.42	38.02	37.71	4,519,900
Jul 19, 2024	37.41	37.44	36.88	37.15	36.84	4,773,500
Jul 18, 2024	38.07	38.19	37.22	37.38	37.07	5,895,500
Jul 17, 2024	37.60	38.42	37.37	38.11	37.80	8,906,800
Jul 16, 2024	37.60	38.13	37.49	38.00	37.69	8,571,000
Jul 15, 2024	36.43	37.35	36.41	37.34	37.03	5,720,700
Jul 12, 2024	36.23	36.91	35.93	36.73	36.43	6,599,800
Jul 11, 2024	36.20	36.55	36.03	36.10	35.80	6,722,900
Jul 10, 2024	35.72	36.10	35.52	36.07	35.77	5,344,700
Jul 09, 2024	35.27	35.62	35.15	35.42	35.13	5,152,700
Jul 08, 2024	34.85	35.50	34.80	35.32	35.03	6,511,300
Jul 05, 2024	34.89	34.90	34.39	34.63	34.34	4,365,400
Jul 03, 2024	34.90	35.09	34.72	34.85	34.56	3,985,200
Jul 02, 2024	34.75	35.13	34.40	34.80	34.51	5,834,500
Jul 01, 2024	35.20	35.23	34.71	34.97	34.68	4,952,900
Jun 28, 2024	34.90	35.38	34.77	35.02	34.73	14,543,000
Jun 27, 2024	35.19	35.30	34.65	34.71	34.42	5,716,700
Jun 26, 2024	36.12	36.15	34.77	35.09	34.80	9,658,300
Jun 25, 2024	36.14	36.46	36.02	36.27	35.97	6,002,900
Jun 24, 2024	36.35	36.90	36.15	36.30	36.00	5,496,100
Jun 21, 2024	36.10	36.64	35.85	36.37	36.07	17,244,600
Jun 20, 2024	36.86	37.18	36.10	36.24	35.94	9,202,400
Jun 18, 2024	36.11	36.80	35.92	36.75	36.45	9,607,500
Jun 17, 2024	35.61	36.09	35.22	35.93	35.63	7,500,300
Jun 14, 2024	36.22	36.63	35.44	35.51	35.22	8,582,400
Jun 13, 2024	36.28	36.78	36.10	36.45	36.15	6,847,500
Jun 12, 2024	36.61	36.98	36.24	36.30	36.00	7,372,500
Jun 12, 2024	0.276 Dividend
Jun 11, 2024	36.15	36.47	35.88	36.32	35.75	7,708,800
Jun 10, 2024	36.30	36.35	35.49	36.18	35.61	8,796,500
Jun 07, 2024	36.09	36.79	36.04	36.45	35.87	8,718,800
Jun 06, 2024	35.63	36.50	35.58	36.18	35.61	9,319,500
Jun 05, 2024	35.76	36.03	35.24	35.63	35.07	8,143,800
Jun 04, 2024	35.21	35.88	35.16	35.35	34.79	9,633,600
Jun 03, 2024	36.50	36.75	34.84	35.32	34.76	12,390,700
May 31, 2024	37.59	37.62	34.91	36.50	35.92	29,952,100
May 30, 2024	34.40	39.52	34.40	38.36	37.75	38,267,200
May 29, 2024	32.78	33.33	32.41	32.80	32.28	12,481,300
May 28, 2024	32.89	33.45	32.85	33.14	32.62	8,019,500
May 24, 2024	32.78	32.92	32.53	32.75	32.23	6,501,900
May 23, 2024	33.18	33.38	32.59	32.65	32.13	6,822,700
May 22, 2024	32.76	33.27	32.75	33.01	32.49	7,717,600
May 21, 2024	31.95	32.85	31.89	32.69	32.17	8,201,400
May 20, 2024	31.38	31.93	31.26	31.82	31.32	5,591,000
May 17, 2024	31.23	31.28	31.01	31.19	30.70	4,618,200
May 16, 2024	31.26	31.35	31.00	31.07	30.58	5,737,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7358-0.0009(-0.13%)

CRUDE OIL75.63+1.25(+1.68%)

Bitcoin CAD85,644.94+1,222.87(+1.45%)

HP Inc. (HPQ)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7358
-0.0009(-0.13%)

CRUDE OIL
75.63
+1.25(+1.68%)

Bitcoin CAD
85,644.94
+1,222.87(+1.45%)