HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.98

+1.49

(+4.59%)

At close: 04:05PM EDT

33.80

-0.18

(-0.53%)

After hours:

07:59PM EDT

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	33.11	34.34	33.05	33.98	33.98	7,426,900
09 Aug 2022	33.18	33.24	32.05	32.49	32.49	9,175,500
08 Aug 2022	33.80	34.05	33.35	33.45	33.45	5,651,500
05 Aug 2022	32.76	33.99	32.72	33.58	33.58	6,522,000
04 Aug 2022	32.88	33.28	32.61	33.26	33.26	6,559,800
03 Aug 2022	33.12	33.27	32.30	32.96	32.96	7,073,900
02 Aug 2022	33.31	33.31	32.44	32.74	32.74	5,776,100
01 Aug 2022	33.05	33.83	33.01	33.67	33.67	6,400,700
29 Jul 2022	33.00	33.42	32.51	33.39	33.39	8,459,200
28 Jul 2022	32.67	33.22	32.30	32.89	32.89	4,713,500
27 Jul 2022	32.19	32.83	31.85	32.62	32.62	6,991,000
26 Jul 2022	32.53	32.65	31.88	31.95	31.95	5,908,200
25 Jul 2022	32.64	32.73	32.20	32.60	32.60	4,482,300
22 Jul 2022	33.20	33.57	32.31	32.47	32.47	7,558,900
21 Jul 2022	32.82	33.52	32.54	33.46	33.46	6,927,700
20 Jul 2022	32.90	33.47	32.57	32.94	32.94	5,546,800
19 Jul 2022	31.96	32.89	31.93	32.83	32.83	8,753,800
18 Jul 2022	31.99	32.40	31.37	31.50	31.50	7,539,600
15 Jul 2022	31.61	31.73	31.32	31.66	31.66	7,103,600
14 Jul 2022	30.52	31.28	30.26	31.18	31.18	7,471,600
13 Jul 2022	30.76	31.40	30.51	31.06	31.06	7,313,000
12 Jul 2022	31.45	31.94	31.06	31.33	31.33	9,769,200
11 Jul 2022	31.56	31.83	31.28	31.40	31.40	5,855,500
08 Jul 2022	31.92	32.42	31.56	32.11	32.11	6,584,700
07 Jul 2022	31.65	32.00	31.46	31.78	31.78	7,022,200
06 Jul 2022	31.54	31.70	30.76	31.17	31.17	8,306,000
05 Jul 2022	30.91	31.56	30.01	31.54	31.54	13,971,000
01 Jul 2022	32.67	32.87	31.48	31.87	31.87	12,193,600
30 Jun 2022	32.95	33.40	32.61	32.78	32.78	10,878,700
29 Jun 2022	34.34	34.37	33.44	33.61	33.61	5,989,000
28 Jun 2022	35.41	35.70	34.18	34.44	34.44	7,226,000
27 Jun 2022	35.44	35.75	35.15	35.36	35.36	5,804,500
24 Jun 2022	34.26	35.26	34.21	35.23	35.23	10,532,800
23 Jun 2022	33.91	34.05	33.42	33.87	33.87	7,334,100
22 Jun 2022	33.68	34.12	33.41	33.74	33.74	10,701,700
21 Jun 2022	34.46	34.89	34.07	34.29	34.29	11,277,200
17 Jun 2022	32.88	33.81	32.63	33.55	33.55	20,542,300
16 Jun 2022	33.65	33.67	32.31	32.71	32.71	13,398,000
15 Jun 2022	34.26	34.94	33.87	34.41	34.41	12,683,600
14 Jun 2022	33.90	34.13	33.36	33.75	33.75	10,769,300
13 Jun 2022	34.40	34.68	33.60	33.76	33.76	12,114,900
10 Jun 2022	35.89	36.23	35.25	35.28	35.28	9,522,500
09 Jun 2022	37.84	38.12	36.66	36.67	36.67	8,047,700
08 Jun 2022	39.01	39.01	37.85	37.95	37.95	10,885,400
07 Jun 2022	38.88	39.47	38.58	39.36	39.36	6,560,200
07 Jun 2022	0.25 Dividend
06 Jun 2022	40.07	40.59	39.28	39.52	39.27	8,041,200
03 Jun 2022	39.35	40.28	39.27	39.81	39.56	6,884,600
02 Jun 2022	39.91	40.20	39.21	39.89	39.64	12,330,500
01 Jun 2022	39.76	40.79	39.05	40.34	40.08	19,330,000
31 May 2022	38.69	39.51	38.26	38.84	38.59	26,899,500
27 May 2022	38.00	39.14	38.00	38.75	38.50	14,840,200
26 May 2022	35.73	36.96	35.52	36.77	36.54	10,805,200
25 May 2022	34.53	36.07	34.39	35.57	35.34	11,468,100
24 May 2022	34.77	34.87	33.89	34.77	34.55	9,615,200
23 May 2022	34.77	35.13	34.17	35.06	34.84	12,741,000
20 May 2022	35.76	35.83	33.45	34.65	34.43	14,521,600
19 May 2022	36.37	36.63	35.07	35.73	35.50	13,848,600
18 May 2022	39.00	39.02	36.71	36.85	36.62	13,234,000
17 May 2022	38.38	39.71	38.20	39.62	39.37	13,583,600
16 May 2022	36.89	37.85	36.43	37.51	37.27	8,442,000
13 May 2022	36.14	36.99	35.97	36.78	36.55	8,827,600
12 May 2022	35.58	36.37	35.00	35.84	35.61	11,518,600
11 May 2022	37.17	37.73	35.79	35.86	35.63	10,103,900
10 May 2022	37.86	38.78	37.42	37.54	37.30	14,516,000
09 May 2022	36.16	37.22	36.13	37.01	36.78	9,976,200
06 May 2022	37.35	37.65	36.32	37.09	36.86	10,110,900
05 May 2022	38.93	39.10	37.51	37.91	37.67	8,273,800
04 May 2022	38.12	39.52	37.64	39.39	39.14	10,158,100
03 May 2022	36.95	38.16	36.88	37.92	37.68	7,708,000
02 May 2022	36.62	37.07	36.01	37.06	36.83	9,426,300
29 Apr 2022	37.36	38.21	36.56	36.63	36.40	9,967,800
28 Apr 2022	36.97	37.92	36.62	37.58	37.34	7,618,600
27 Apr 2022	36.40	37.16	36.09	36.45	36.22	9,387,700
26 Apr 2022	36.78	37.25	36.33	36.34	36.11	10,588,700
25 Apr 2022	36.60	37.05	36.22	37.00	36.77	9,913,100
22 Apr 2022	38.12	38.12	36.75	36.79	36.56	9,247,400
21 Apr 2022	39.24	39.51	38.22	38.29	38.05	9,499,600
20 Apr 2022	38.99	39.78	38.99	39.38	39.13	11,075,100
19 Apr 2022	38.47	38.87	38.24	38.69	38.45	8,618,700
18 Apr 2022	37.54	38.68	37.53	38.43	38.19	12,644,600
14 Apr 2022	37.95	38.09	37.45	37.47	37.23	9,556,100
13 Apr 2022	37.72	38.20	37.69	37.94	37.70	10,026,000
12 Apr 2022	38.53	39.54	37.75	37.89	37.65	13,858,500
11 Apr 2022	38.44	39.22	38.02	38.19	37.95	15,432,000
08 Apr 2022	39.11	40.17	38.28	38.63	38.39	33,288,000
07 Apr 2022	39.03	41.47	38.70	40.06	39.81	94,455,200
06 Apr 2022	35.55	35.74	34.47	34.91	34.69	17,612,900
05 Apr 2022	36.24	36.75	35.83	36.00	35.77	10,609,500
04 Apr 2022	35.78	36.68	35.73	36.64	36.41	18,454,100
01 Apr 2022	36.13	36.60	34.99	35.60	35.37	20,832,400
31 Mar 2022	36.97	37.09	35.81	36.30	36.07	27,041,100
30 Mar 2022	39.73	40.37	38.74	38.84	38.59	12,195,600
29 Mar 2022	39.17	39.87	38.68	39.72	39.47	10,244,400
28 Mar 2022	38.36	39.09	37.59	38.75	38.50	19,321,400
25 Mar 2022	38.41	39.84	38.41	39.84	39.59	13,385,900
24 Mar 2022	37.85	38.75	37.79	38.53	38.29	10,670,700
23 Mar 2022	37.90	38.80	37.72	37.73	37.49	15,259,100
22 Mar 2022	37.97	38.53	37.39	38.23	37.99	17,128,500
21 Mar 2022	36.90	37.75	36.72	37.54	37.30	22,773,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,813.83+61.74(+0.53%)

NZD/USD0.6407+0.0004(+0.06%)

NZD/EUR0.6215+0.0006(+0.10%)

ALL ORDS7,322.50+83.80(+1.16%)

ASX 2007,067.90+75.20(+1.08%)

OIL91.41-0.52(-0.57%)

HP Inc. (HPQ)

NZX 50
11,813.83
+61.74(+0.53%)

NZD/USD
0.6407
+0.0004(+0.06%)

NZD/EUR
0.6215
+0.0006(+0.10%)

ALL ORDS
7,322.50
+83.80(+1.16%)

ASX 200
7,067.90
+75.20(+1.08%)

OIL
91.41
-0.52(-0.57%)