Canada Markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.21-0.94 (-3.12%)
At close: 04:03PM EST
29.13 -0.08 (-0.27%)
After hours: 07:59PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202229.7529.7929.1229.2129.216,676,500
Nov 25, 202229.8030.7429.7130.1530.155,959,300
Nov 23, 202229.1230.1728.3129.9129.9117,741,200
Nov 22, 202229.2329.4228.6429.3829.3815,114,900
Nov 21, 202229.1629.3028.6829.1629.1610,697,100
Nov 18, 202229.0529.6228.8929.4829.489,218,000
Nov 17, 202228.8629.4628.3129.4329.439,984,400
Nov 16, 202230.2030.2728.9929.2929.299,147,500
Nov 15, 202230.9031.0930.3430.5630.568,492,800
Nov 14, 202230.1730.9130.0830.4330.438,178,800
Nov 11, 202229.3230.6929.2930.5530.5511,423,100
Nov 10, 202228.9529.3028.6329.3029.3011,861,500
Nov 09, 202228.5028.6627.7227.8027.807,574,400
Nov 08, 202229.0029.3728.6928.8528.858,721,300
Nov 07, 202228.3528.9228.2728.7528.758,825,700
Nov 04, 202227.3728.3127.2228.2928.2913,497,700
Nov 03, 202226.7026.9126.2026.6626.665,423,500
Nov 02, 202227.7828.0726.9826.9826.985,789,600
Nov 01, 202227.9428.0727.3727.8527.855,113,000
Oct 31, 202227.7927.8927.5327.6227.625,403,100
Oct 28, 202227.2828.1227.2828.0528.058,033,300
Oct 27, 202227.7627.9127.1127.2227.226,395,800
Oct 26, 202227.1328.1127.0427.4827.486,935,800
Oct 25, 202226.9127.6026.8527.5827.587,136,800
Oct 24, 202227.0027.2526.7427.0627.065,640,300
Oct 21, 202225.7226.8425.5726.7926.797,894,300
Oct 20, 202225.6326.3425.4925.5725.575,830,500
Oct 19, 202225.2625.7525.2525.4925.496,055,000
Oct 18, 202226.3326.5025.2125.5525.557,501,500
Oct 17, 202225.8726.3025.4025.6925.698,841,600
Oct 14, 202226.1126.3525.4025.4425.4410,700,700
Oct 13, 202224.1926.3324.0826.0226.0211,791,900
Oct 12, 202224.8625.0224.6224.6924.697,896,900
Oct 11, 202225.0125.3324.6024.7824.787,287,300
Oct 10, 202225.2825.4624.6024.9924.996,557,500
Oct 07, 202225.7725.8524.9025.0425.0410,318,200
Oct 06, 202226.5827.0426.4526.4826.488,415,900
Oct 05, 202226.1726.9526.1226.7826.787,457,100
Oct 04, 202226.3826.8626.3026.6426.648,844,900
Oct 03, 202225.3426.1125.0925.8925.898,922,800
Sept 30, 202225.0125.6824.8724.9224.928,858,500
Sept 29, 202225.1625.1624.7425.0425.048,265,600
Sept 28, 202224.8925.6924.8625.6125.617,576,100
Sept 27, 202225.3825.5724.8424.9824.985,951,200
Sept 26, 202225.0725.5024.8124.9624.968,872,700
Sept 23, 202225.2925.4724.9225.3525.358,647,100
Sept 22, 202225.9626.2325.6925.7125.718,775,900
Sept 21, 202226.6226.9426.0026.0026.008,884,100
Sept 20, 202226.5326.6226.0926.4526.459,853,600
Sept 19, 202226.9827.3226.5926.9526.959,768,600
Sept 16, 202226.7527.3726.5227.2327.2339,538,500
Sept 15, 202226.8727.4126.6226.9426.9411,525,200
Sept 14, 202227.0727.3126.7327.0427.049,079,200
Sept 13, 202227.3927.7026.8126.9626.9610,378,100
Sept 12, 202228.4528.9028.4128.5128.519,386,100
Sept 09, 202227.7228.3627.7028.2628.268,965,600
Sept 08, 202227.2127.6226.9427.5027.5011,824,700
Sept 07, 202227.2127.6026.8727.4727.4710,039,400
Sept 06, 202227.6127.9227.1527.3327.3313,430,700
Sept 02, 202228.5828.6727.5327.6427.6412,380,500
Sept 01, 202228.2628.5127.5628.1728.1716,713,500
Aug 31, 202229.5030.2228.6728.7128.7128,214,900
Aug 30, 202231.7731.8230.9531.1031.1015,527,100
Aug 29, 202231.0531.9931.0331.5331.5310,606,600
Aug 26, 202233.4133.5831.3731.3931.3914,112,800
Aug 25, 202233.5234.5233.4734.4734.477,450,900
Aug 24, 202233.2033.4632.9233.2233.226,467,400
Aug 23, 202233.4033.9833.3433.4033.405,810,000
Aug 22, 202233.7233.8133.2933.4133.416,436,900
Aug 19, 202234.5534.6333.6634.2334.239,640,400
Aug 18, 202234.6335.3234.2835.2335.235,989,700
Aug 17, 202234.3834.6734.0234.3134.317,033,700
Aug 16, 202234.3034.8334.2334.5034.506,605,500
Aug 15, 202234.3734.7434.1434.4034.404,525,700
Aug 12, 202234.4134.6834.0534.6534.655,489,200
Aug 11, 202233.8334.7833.8334.2234.227,084,000
Aug 10, 202233.1134.3433.0533.9833.987,426,900
Aug 09, 202233.1833.2432.0532.4932.499,175,500
Aug 08, 202233.8034.0533.3533.4533.455,651,500
Aug 05, 202232.7633.9932.7233.5833.586,523,900
Aug 04, 202232.8833.2832.6133.2633.266,559,800
Aug 03, 202233.1233.2732.3032.9632.967,073,900
Aug 02, 202233.3133.3132.4432.7432.745,776,100
Aug 01, 202233.0533.8333.0133.6733.676,400,700
Jul 29, 202233.0033.4232.5133.3933.398,459,200
Jul 28, 202232.6733.2232.3032.8932.894,713,500
Jul 27, 202232.1932.8331.8532.6232.626,991,000
Jul 26, 202232.5332.6531.8831.9531.955,908,200
Jul 25, 202232.6432.7332.2032.6032.604,482,300
Jul 22, 202233.2033.5732.3132.4732.477,558,900
Jul 21, 202232.8233.5232.5433.4633.466,927,700
Jul 20, 202232.9033.4732.5732.9432.945,546,800
Jul 19, 202231.9632.8931.9332.8332.838,753,800
Jul 18, 202231.9932.4031.3731.5031.507,539,600
Jul 15, 202231.6131.7331.3231.6631.667,103,600
Jul 14, 202230.5231.2830.2631.1831.187,471,600
Jul 13, 202230.7631.4030.5131.0631.067,313,000
Jul 12, 202231.4531.9431.0631.3331.339,769,200
Jul 11, 202231.5631.8331.2831.4031.405,855,500
Jul 08, 202231.9232.4231.5632.1132.116,584,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...