Canada markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.87+0.09 (+0.31%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202128.4828.9828.3328.8728.876,814,500
Jul. 29, 202128.6728.9828.6028.7828.786,496,400
Jul. 28, 202128.4728.6728.1628.4728.475,932,900
Jul. 27, 202128.1528.4127.8528.4028.409,027,000
Jul. 26, 202128.3528.8128.3528.4828.485,687,600
Jul. 23, 202127.9728.4127.9128.2028.208,394,700
Jul. 22, 202128.5928.6427.7227.8027.808,836,700
Jul. 21, 202128.4528.6428.0728.5228.5211,177,700
Jul. 20, 202127.7428.6727.7428.2128.2113,161,300
Jul. 19, 202127.1227.8026.9127.5927.5912,621,200
Jul. 16, 202128.2128.3727.4627.5227.527,143,000
Jul. 15, 202128.4028.4927.8328.1028.1010,203,100
Jul. 14, 202128.4528.8528.3128.5928.597,022,000
Jul. 13, 202129.0429.0728.1628.1928.1913,290,500
Jul. 12, 202129.9029.9328.6329.2129.2114,636,600
Jul. 09, 202130.2530.4730.0130.0430.0410,959,100
Jul. 08, 202129.7430.1929.4629.9229.926,996,800
Jul. 07, 202130.2930.5030.0330.2830.287,349,900
Jul. 06, 202130.5830.6529.9230.1830.187,533,400
Jul. 02, 202130.5230.8130.3530.7030.706,294,700
Jul. 01, 202130.2630.4730.1330.3530.357,606,500
Jun. 30, 202130.1330.2829.8830.1930.197,129,200
Jun. 29, 202129.9530.3229.7930.1430.147,779,100
Jun. 28, 202129.7630.0329.6429.8129.816,570,000
Jun. 25, 202129.4029.9229.3729.7129.7117,050,100
Jun. 24, 202129.5029.5129.1129.4729.476,270,700
Jun. 23, 202129.1829.5128.9629.2029.207,914,000
Jun. 22, 202129.2329.2728.7829.1429.148,631,800
Jun. 21, 202128.9029.4828.8429.2129.219,318,400
Jun. 18, 202128.1328.7428.0228.6728.6725,007,000
Jun. 17, 202129.0929.2528.1228.6428.6412,545,500
Jun. 16, 202129.3129.5628.9429.0329.0312,431,900
Jun. 15, 202129.4629.7329.4429.5929.598,406,000
Jun. 14, 202130.0430.1229.1529.3929.3912,610,900
Jun. 11, 202129.8530.2029.8530.0830.0811,422,000
Jun. 10, 202130.3430.4529.9329.9729.977,948,000
Jun. 09, 202130.6030.6029.8830.0530.0512,472,800
Jun. 08, 202130.4830.5929.9230.4230.4210,084,900
Jun. 08, 20210.194 Dividend
Jun. 07, 202130.8030.8930.2230.5530.369,071,500
Jun. 04, 202130.0530.8130.0530.6330.4411,233,700
Jun. 03, 202129.6030.0929.5729.9329.748,983,200
Jun. 02, 202129.8230.1829.7029.7829.5911,186,100
Jun. 01, 202129.7229.9729.3829.8629.6715,438,700
May 28, 202130.4630.5929.0729.2329.0436,879,400
May 27, 202132.4332.5231.8432.1031.9024,469,000
May 26, 202131.9532.1931.7732.1731.9710,337,500
May 25, 202132.5032.8031.8131.8631.669,366,000
May 24, 202132.8932.8932.1232.3132.108,591,600
May 21, 202132.2632.4431.6331.6631.468,679,900
May 20, 202131.9832.2131.5732.0431.847,495,100
May 19, 202131.7531.8731.2231.8031.6010,975,200
May 18, 202133.0733.0732.3132.3432.137,568,100
May 17, 202132.7433.1332.3833.0432.838,442,400
May 14, 202132.6633.1932.3332.9232.717,289,600
May 13, 202132.0032.6531.9432.3932.1810,282,600
May 12, 202133.2533.3731.7731.9531.7512,679,900
May 11, 202134.5234.6033.2433.5933.3811,388,800
May 10, 202135.8936.0035.2335.2535.037,745,900
May 07, 202134.9935.5934.8135.5735.346,796,400
May 06, 202134.4235.0034.2034.9834.765,583,900
May 05, 202134.2434.6934.2434.4534.235,498,700
May 04, 202134.2534.3833.6333.9633.748,884,100
May 03, 202134.3334.6434.1134.4834.266,234,900
Apr. 30, 202134.5734.6133.9134.1133.898,807,800
Apr. 29, 202134.6234.8734.2134.7034.487,533,400
Apr. 28, 202134.4334.4934.0734.3234.106,245,600
Apr. 27, 202134.3834.7034.2834.4334.216,578,900
Apr. 26, 202134.5034.8534.2434.3334.115,311,400
Apr. 23, 202133.8734.6133.7434.4234.206,192,800
Apr. 22, 202134.0234.3033.7433.7733.567,579,700
Apr. 21, 202133.2734.0133.2033.9033.686,392,100
Apr. 20, 202133.8634.0333.2533.3733.168,219,500
Apr. 19, 202133.8034.0433.6033.7033.497,808,600
Apr. 16, 202133.8434.2733.7933.9833.767,281,600
Apr. 15, 202133.4933.8233.2933.6233.417,402,600
Apr. 14, 202132.9533.6132.9133.2032.997,798,500
Apr. 13, 202132.7733.0932.3433.0432.839,579,700
Apr. 12, 202132.9833.1832.5632.7432.537,861,600
Apr. 09, 202132.3832.9932.3432.9832.776,635,300
Apr. 08, 202132.5232.6932.0432.3832.177,066,500
Apr. 07, 202132.2032.6732.1532.2832.086,836,800
Apr. 06, 202132.3332.5732.0532.2932.088,973,300
Apr. 05, 202132.3232.6231.7532.4632.256,915,200
Apr. 01, 202132.0832.1431.6132.0531.857,866,900
Mar. 31, 202131.6032.1231.6031.7531.558,919,000
Mar. 30, 202131.0031.6630.9631.5631.367,219,500
Mar. 29, 202131.5931.9431.0131.0730.879,661,500
Mar. 26, 202130.0231.6930.0231.6631.4613,195,700
Mar. 25, 202129.1130.0228.9729.8929.709,561,200
Mar. 24, 202129.7330.2629.3629.3729.189,073,900
Mar. 23, 202130.3430.5729.4429.5829.3910,313,100
Mar. 22, 202130.1130.7229.8630.4730.2814,955,000
Mar. 19, 202130.0430.3229.6830.0829.8949,810,500
Mar. 18, 202130.5631.1130.2230.3130.1211,022,700
Mar. 17, 202130.2930.7930.2630.7430.5412,590,100
Mar. 16, 202130.8130.9830.3930.4330.2410,605,200
Mar. 15, 202130.2630.8130.0830.7930.5912,813,700
Mar. 12, 202130.2630.8330.1230.2830.099,478,300
Mar. 11, 202130.3730.4829.9730.3430.1510,122,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...