Canada Markets closed

HP Inc. (HPQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.65-1.08 (-3.02%)
At close: 04:04PM EDT
34.81 +0.16 (+0.46%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202235.7635.8333.4534.6534.6514,517,400
May 19, 202236.3736.6335.0735.7335.7313,848,600
May 18, 202239.0039.0236.7136.8536.8513,234,000
May 17, 202238.3839.7138.2039.6239.6213,583,600
May 16, 202236.8937.8536.4337.5137.518,442,000
May 13, 202236.1436.9935.9736.7836.788,827,300
May 12, 202235.5836.3735.0035.8435.8411,518,600
May 11, 202237.1737.7335.7935.8635.8610,103,900
May 10, 202237.8638.7837.4237.5437.5414,516,000
May 09, 202236.1637.2236.1337.0137.019,976,200
May 06, 202237.3537.6536.3237.0937.0910,110,500
May 05, 202238.9339.1037.5137.9137.918,273,800
May 04, 202238.1239.5237.6439.3939.3910,158,100
May 03, 202236.9538.1636.8837.9237.927,708,000
May 02, 202236.6237.0736.0137.0637.069,426,300
Apr 29, 202237.3638.2136.5636.6336.639,967,800
Apr 28, 202236.9737.9236.6237.5837.587,618,600
Apr 27, 202236.4037.1636.0936.4536.459,387,700
Apr 26, 202236.7837.2536.3336.3436.3410,588,700
Apr 25, 202236.6037.0536.2237.0037.009,913,100
Apr 22, 202238.1238.1236.7536.7936.799,247,400
Apr 21, 202239.2439.5138.2238.2938.299,499,600
Apr 20, 202238.9939.7838.9939.3839.3811,075,100
Apr 19, 202238.4738.8738.2438.6938.698,618,700
Apr 18, 202237.5438.6837.5338.4338.4312,644,600
Apr 14, 202237.9538.0937.4537.4737.479,556,100
Apr 13, 202237.7238.2037.6937.9437.9410,026,000
Apr 12, 202238.5339.5437.7537.8937.8913,858,500
Apr 11, 202238.4439.2238.0238.1938.1915,432,000
Apr 08, 202239.1140.1738.2838.6338.6333,288,000
Apr 07, 202239.0341.4738.7040.0640.0694,455,200
Apr 06, 202235.5535.7434.4734.9134.9117,612,900
Apr 05, 202236.2436.7535.8336.0036.0010,609,500
Apr 04, 202235.7836.6835.7336.6436.6418,454,100
Apr 01, 202236.1336.6034.9935.6035.6020,832,400
Mar 31, 202236.9737.0935.8136.3036.3027,041,100
Mar 30, 202239.7340.3738.7438.8438.8412,195,600
Mar 29, 202239.1739.8738.6839.7239.7210,244,400
Mar 28, 202238.3639.0937.5938.7538.7519,321,400
Mar 25, 202238.4139.8438.4139.8439.8413,385,900
Mar 24, 202237.8538.7537.7938.5338.5310,670,700
Mar 23, 202237.9038.8037.7237.7337.7315,259,100
Mar 22, 202237.9738.5337.3938.2338.2317,128,500
Mar 21, 202236.9037.7536.7237.5437.5422,773,800
Mar 18, 202234.7737.5934.1637.0937.0960,910,300
Mar 17, 202235.4035.4333.7434.4934.4920,448,300
Mar 16, 202235.2735.8234.7735.8135.8116,783,500
Mar 15, 202234.0135.1933.8634.8634.8615,717,100
Mar 14, 202235.9736.5633.7534.1034.1019,428,100
Mar 11, 202236.2136.7535.4636.2936.2913,238,300
Mar 10, 202235.7036.1735.0936.1536.1515,985,500
Mar 09, 202236.4036.6035.5936.0536.0517,680,800
Mar 08, 202235.5536.6135.3135.6335.6323,796,900
Mar 07, 202236.0536.1835.1235.6635.6617,613,100
Mar 04, 202236.3236.5135.6336.3536.3514,369,300
Mar 03, 202236.3336.7936.0136.6236.6216,730,100
Mar 02, 202234.8436.5934.7836.3136.3121,211,300
Mar 01, 202234.2135.3033.7134.0734.0721,951,600
Feb 28, 202234.2934.6733.5334.3634.3619,162,900
Feb 25, 202234.0034.6933.2334.4534.4513,405,800
Feb 24, 202233.3534.5833.0434.5334.5312,863,700
Feb 23, 202235.5235.6734.3934.5434.549,701,200
Feb 22, 202236.0536.2234.6235.1935.1910,025,700
Feb 18, 202236.4436.7735.9936.2036.209,601,600
Feb 17, 202237.4337.7536.3936.4236.427,633,700
Feb 16, 202237.0738.0537.0737.8937.896,762,800
Feb 15, 202236.9037.4036.7337.3737.378,162,700
Feb 14, 202237.2637.3136.0536.5136.519,510,100
Feb 11, 202238.1138.4037.1237.3337.336,820,400
Feb 10, 202238.0039.0737.9038.1138.118,800,300
Feb 09, 202238.1738.5037.8038.4038.408,570,300
Feb 08, 202237.5038.1037.2538.0038.005,903,300
Feb 07, 202237.5437.7437.1537.4937.497,718,100
Feb 04, 202237.4937.9937.0137.6037.607,085,700
Feb 03, 202237.8738.4437.6737.7237.726,767,900
Feb 02, 202237.5338.2337.5338.1638.1611,126,400
Feb 01, 202236.8637.4836.7337.4637.4610,772,400
Jan 31, 202236.1236.8135.9236.7336.7311,087,300
Jan 28, 202235.1936.3334.9136.3036.309,466,600
Jan 27, 202236.0036.4634.9935.2135.219,649,500
Jan 26, 202235.6936.2034.8435.2335.2310,823,200
Jan 25, 202234.9635.3933.6134.9834.9812,091,600
Jan 24, 202234.3035.6534.1535.6235.6213,039,500
Jan 21, 202236.0036.1034.7934.8634.8610,246,500
Jan 20, 202236.7037.2436.0336.1136.119,943,700
Jan 19, 202237.7838.0336.5536.6036.607,245,900
Jan 18, 202238.0138.3437.5437.6337.638,175,300
Jan 14, 202238.1738.5237.9638.4238.428,535,700
Jan 13, 202239.1539.3438.6538.7038.709,313,900
Jan 12, 202239.3739.6538.9138.9938.999,091,800
Jan 11, 202238.9939.2038.6639.1939.198,085,400
Jan 10, 202238.5938.9837.9838.9638.9610,272,400
Jan 07, 202238.9039.0238.4038.6538.657,221,100
Jan 06, 202238.6038.9638.1738.6838.687,976,400
Jan 05, 202239.2339.6538.8638.8738.8710,956,200
Jan 04, 202238.4539.4938.3939.2039.209,633,700
Jan 03, 202237.7138.1737.5938.0238.027,054,400
Dec 31, 202137.7938.0937.6337.6737.674,878,200
Dec 30, 202138.1038.2137.6937.7537.754,284,700
Dec 29, 202137.8338.4137.8137.9837.984,626,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...