Canada Markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.32-0.12 (-0.65%)
At close: 4:03PM EDT

18.30 -0.02 (-0.11%)
After hours: 7:45PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 202018.7118.9518.2618.3218.329,558,033
Sep. 22, 202018.4218.5918.2718.4418.448,165,800
Sep. 21, 202018.5218.5818.0918.3418.3411,370,400
Sep. 18, 202019.0919.2518.8818.9518.9521,729,600
Sep. 17, 202019.1419.2618.8919.1419.148,434,100
Sep. 16, 202019.4319.7619.3719.4119.419,701,400
Sep. 15, 202019.4319.7619.2519.2619.268,732,700
Sep. 14, 202019.5019.6319.2819.3319.3312,678,100
Sep. 11, 202019.1919.4719.0419.2919.2910,224,500
Sep. 10, 202019.7819.8418.9819.0119.0110,408,300
Sep. 09, 202019.5119.8319.4519.7019.7010,103,400
Sep. 08, 202018.8719.9818.7319.4519.4517,584,200
Sep. 08, 20200.176 Dividend
Sep. 04, 202019.2519.5018.9219.2319.0510,339,300
Sep. 03, 202019.6720.0519.1119.3019.1212,562,400
Sep. 02, 202019.3819.9019.3319.8419.6610,325,900
Sep. 01, 202019.5319.5519.0619.2619.0812,852,200
Aug. 31, 202019.8020.1719.5519.5519.3718,537,600
Aug. 28, 202019.2820.1818.8519.8519.6722,607,800
Aug. 27, 202018.5018.8618.3518.7018.5314,543,400
Aug. 26, 202018.5018.5818.3018.3318.1610,461,000
Aug. 25, 202018.7218.8018.3018.4418.277,465,100
Aug. 24, 202018.4218.8318.4218.6518.485,670,000
Aug. 21, 202018.1118.3017.9518.2318.067,473,800
Aug. 20, 202018.0018.2217.9718.1517.985,865,500
Aug. 19, 202018.3018.4918.0918.1417.976,196,900
Aug. 18, 202017.9418.2717.8118.2418.078,279,000
Aug. 17, 202018.2418.3317.9017.9517.7912,917,000
Aug. 14, 202018.2818.3518.0418.1818.0111,523,000
Aug. 13, 202018.5518.7218.3518.3818.219,263,200
Aug. 12, 202018.8118.8618.4018.8018.639,132,400
Aug. 11, 202019.0019.4318.4818.5718.4010,594,000
Aug. 10, 202018.5019.0418.4918.9818.818,436,300
Aug. 07, 202018.2418.4718.1618.4718.306,897,500
Aug. 06, 202017.8518.3617.8418.2718.108,267,200
Aug. 05, 202018.0518.2217.8817.9717.819,827,600
Aug. 04, 202017.7918.0217.6917.8917.738,697,100
Aug. 03, 202017.5917.8817.3817.7717.617,614,300
Jul. 31, 202017.2817.6317.1517.5817.4214,608,600
Jul. 30, 202016.9117.3016.7317.2417.088,938,700
Jul. 29, 202016.8117.2116.7717.0816.9212,325,900
Jul. 28, 202017.7717.8716.6616.7016.5519,906,000
Jul. 27, 202017.5917.8617.4617.8117.659,427,300
Jul. 24, 202017.5617.6517.3317.5017.348,019,400
Jul. 23, 202017.7017.9317.5317.6617.507,281,300
Jul. 22, 202017.4017.8017.3117.7317.578,483,400
Jul. 21, 202017.7718.0317.4617.4817.3210,038,400
Jul. 20, 202017.4117.7117.2717.6517.498,371,400
Jul. 17, 202017.9518.0017.4017.5517.3914,076,400
Jul. 16, 202017.7417.9717.6617.8317.678,319,300
Jul. 15, 202017.9818.3617.6517.7917.6314,876,500
Jul. 14, 202016.9817.8316.9317.7917.6314,898,500
Jul. 13, 202017.1717.6116.9617.0816.9210,659,000
Jul. 10, 202016.4517.0716.4116.9916.8311,230,100
Jul. 09, 202016.7016.7416.0216.4116.2612,495,000
Jul. 08, 202016.8716.9016.4316.7516.6016,397,400
Jul. 07, 202017.2917.3916.5616.6316.4814,367,300
Jul. 06, 202017.3517.6317.3317.4617.3011,548,700
Jul. 02, 202017.2417.6016.9917.0716.9110,167,400
Jul. 01, 202017.4117.5916.9217.0016.8411,761,700
Jun. 30, 202017.1117.4716.9817.4317.2712,307,100
Jun. 29, 202016.7017.2816.4817.1316.9712,255,900
Jun. 26, 202016.2916.7616.0816.6116.4630,227,400
Jun. 25, 202016.1016.4015.9916.3716.2213,512,000
Jun. 24, 202016.8116.8516.1816.2016.0517,669,700
Jun. 23, 202017.1317.3516.9717.0116.8512,517,300
Jun. 22, 202016.6716.9516.4016.9316.7810,895,000
Jun. 19, 202017.2417.3516.7016.7816.6329,456,100
Jun. 18, 202016.6317.1016.5716.9216.7710,313,100
Jun. 17, 202017.3417.3816.7716.8216.6712,423,000
Jun. 16, 202017.4017.6116.7617.2517.0915,253,100
Jun. 15, 202015.8317.0015.6716.8716.7215,649,900
Jun. 12, 202016.2616.4315.8916.2816.1313,611,300
Jun. 11, 202016.0816.3815.5515.6615.5222,947,700
Jun. 10, 202017.3617.4216.8016.8916.7424,239,900
Jun. 09, 202017.5417.6617.2317.5017.3415,369,200
Jun. 09, 20200.176 Dividend
Jun. 08, 202017.6418.3317.6118.1717.8318,930,900
Jun. 05, 202017.2017.6417.1317.4117.0819,470,700
Jun. 04, 202016.4816.8716.3216.4716.1620,873,100
Jun. 03, 202016.1516.9816.0516.8616.5419,391,500
Jun. 02, 202015.2415.8715.0115.7915.4928,266,700
Jun. 01, 202015.0515.5814.9515.1314.8519,564,600
May 29, 202015.0215.1714.8615.1414.8629,051,100
May 28, 202015.7015.7014.9415.0114.7350,083,800
May 27, 202017.4017.4816.7917.1216.8015,044,600
May 26, 202017.4017.4717.0317.0616.749,027,300
May 22, 202017.1017.1016.7217.0016.688,480,500
May 21, 202017.1917.3516.8917.1816.868,731,500
May 20, 202017.0817.5417.0417.3016.9816,561,300
May 19, 202016.1317.1816.1216.7316.4219,523,700
May 18, 202015.3616.2915.3216.1215.8218,019,700
May 15, 202014.3014.9014.1914.8614.5813,232,100
May 14, 202013.8114.5213.3914.5114.2414,935,300
May 13, 202014.8214.8813.9014.0613.8012,796,100
May 12, 202015.5015.5914.8614.8714.599,161,000
May 11, 202015.4215.5914.8915.4215.139,961,700
May 08, 202015.2215.7415.2215.6615.3712,001,100
May 07, 202014.9015.2414.8814.9514.679,652,300
May 06, 202014.9815.1014.5414.6614.398,422,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...