New Zealand markets open in 9 hours 1 minute

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.63-0.79 (-2.06%)
At close: 04:03PM EST
37.62 -0.01 (-0.03%)
Pre-market: 06:54AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202238.0138.3437.5437.6337.638,175,300
14 Jan 202238.1738.5237.9638.4238.428,535,700
13 Jan 202239.1539.3438.6538.7038.709,313,900
12 Jan 202239.3739.6538.9138.9938.999,091,800
11 Jan 202238.9939.2038.6639.1939.198,085,400
10 Jan 202238.5938.9837.9838.9638.9610,272,400
07 Jan 202238.9039.0238.4038.6538.657,220,000
06 Jan 202238.6038.9638.1738.6838.687,976,400
05 Jan 202239.2339.6538.8638.8738.8710,956,200
04 Jan 202238.4539.4938.3939.2039.209,633,700
03 Jan 202237.7138.1737.5938.0238.027,054,400
31 Dec 202137.7938.0937.6337.6737.674,878,200
30 Dec 202138.1038.2137.6937.7537.754,284,700
29 Dec 202137.8338.4137.8137.9837.984,626,800
28 Dec 202138.1538.3837.7437.9537.955,220,100
27 Dec 202137.5338.1937.5338.1038.105,805,700
23 Dec 202137.1438.0437.1237.6537.656,620,900
22 Dec 202136.9137.3536.4637.2837.286,947,900
21 Dec 202136.5637.0636.3037.0237.029,113,800
20 Dec 202136.0936.1935.5836.1336.139,298,300
17 Dec 202136.5037.2936.4836.5736.5730,029,500
16 Dec 202136.3637.0336.1636.7036.7012,380,000
15 Dec 202135.7436.3135.3436.2636.269,127,000
14 Dec 202135.0435.8734.8335.6035.6011,187,100
13 Dec 202136.3036.4035.2435.2835.2810,614,700
10 Dec 202136.4736.8535.9836.4336.439,650,500
09 Dec 202136.0036.4935.8136.1536.1514,452,800
08 Dec 202137.4637.5536.6436.7136.7110,980,600
07 Dec 202137.3037.7036.9837.2937.2910,699,300
07 Dec 20210.25 Dividend
06 Dec 202137.8038.2236.9236.9336.6812,219,500
03 Dec 202137.8638.4937.1437.5537.3016,217,400
02 Dec 202136.4538.2736.3137.6437.3918,331,200
01 Dec 202135.9938.3835.6736.4636.2124,511,000
30 Nov 202135.5735.9634.9335.2835.0420,479,200
29 Nov 202134.7736.0934.6635.9335.6916,670,700
26 Nov 202134.6535.2434.4034.5834.359,289,800
24 Nov 202134.0036.2134.0035.4435.2034,001,100
23 Nov 202132.0532.5331.8432.1931.9713,042,700
22 Nov 202131.6032.5731.4231.9331.7110,940,100
19 Nov 202131.4631.7931.2231.4531.247,931,600
18 Nov 202131.1031.4730.6431.4131.206,979,300
17 Nov 202131.2131.3230.8530.9330.726,997,200
16 Nov 202131.3831.6831.2131.2131.005,973,300
15 Nov 202131.9232.0331.2331.3531.147,091,100
12 Nov 202131.6731.9331.4231.8231.606,016,700
11 Nov 202131.6032.0731.5431.6931.484,589,900
10 Nov 202131.6932.1431.3931.5231.316,744,800
09 Nov 202131.5832.1131.5331.7731.554,536,900
08 Nov 202131.9032.2831.5231.6031.397,662,000
05 Nov 202131.5932.0431.5031.9531.738,500,900
04 Nov 202131.2931.6531.1131.3331.125,267,000
03 Nov 202130.9031.3830.7531.2531.046,253,200
02 Nov 202131.2531.6330.7531.0130.808,487,500
01 Nov 202130.4231.2630.3631.2531.048,312,500
29 Oct 202130.2730.6830.1030.3330.127,771,800
28 Oct 202129.9330.5429.8530.4530.247,023,000
27 Oct 202130.1930.3129.6529.7029.507,504,800
26 Oct 202130.7530.7829.9930.1429.948,680,700
25 Oct 202130.8530.9830.2530.6330.427,640,300
22 Oct 202130.4831.0030.3130.4730.2611,161,000
21 Oct 202129.4530.8029.3230.5730.3621,188,500
20 Oct 202128.9829.3028.5028.5928.4011,236,500
19 Oct 202128.7029.0728.6228.8628.668,696,400
18 Oct 202128.0928.9328.0928.6028.418,972,100
15 Oct 202127.6228.6227.6128.2828.0914,063,300
14 Oct 202126.7827.6126.6927.4927.307,555,300
13 Oct 202126.4526.6726.1126.4826.3012,821,900
12 Oct 202127.6827.8226.4526.5526.3715,261,700
11 Oct 202127.9728.1027.5927.6827.497,319,100
08 Oct 202128.3028.3827.8127.8927.707,211,700
07 Oct 202127.9628.3927.9128.0527.867,714,800
06 Oct 202127.9128.1427.3927.7527.568,765,000
05 Oct 202128.2828.5027.9428.3028.116,966,900
04 Oct 202127.9628.5427.9528.0827.897,881,600
01 Oct 202127.5328.2627.3528.0727.887,473,400
30 Sep 202127.6428.0827.2027.3627.1710,304,100
29 Sep 202127.5728.0027.1727.3127.1311,513,300
28 Sep 202128.5929.5428.4528.5828.3911,729,800
27 Sep 202127.8528.9827.8528.7128.528,797,800
24 Sep 202127.8428.1927.8027.8927.704,292,900
23 Sep 202127.7728.2327.7127.9827.796,323,200
22 Sep 202127.2527.7727.1927.5927.407,844,300
21 Sep 202127.4927.5126.7726.8326.658,719,100
20 Sep 202127.0627.3026.8127.2427.068,460,700
17 Sep 202127.8427.9527.4627.6827.4913,268,800
16 Sep 202127.9628.1927.8328.0427.856,107,400
15 Sep 202127.5528.0827.3827.9527.767,104,500
14 Sep 202128.4728.4727.4927.5627.376,591,300
13 Sep 202128.2128.4728.1228.3828.198,211,300
10 Sep 202128.3928.5827.9828.0027.817,346,300
09 Sep 202128.1328.5227.8828.2128.027,907,700
08 Sep 202128.5528.6228.0228.1928.009,890,000
07 Sep 202129.5029.5828.6428.6528.4611,345,800
07 Sep 20210.194 Dividend
03 Sep 202129.5130.0329.4529.8629.478,119,600
02 Sep 202129.3829.7529.2829.6029.218,280,900
01 Sep 202129.6929.8029.1329.2228.8311,839,800
31 Aug 202129.8430.3629.6629.7429.3514,276,400
30 Aug 202129.1430.2328.9829.7429.3513,430,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...