Mail

New Zealand markets open in 9 hours 1 minute

NZX 50
12,612.31
-202.15(-1.58%)
NZD/USD
0.6795
+0.0022(+0.32%)
ALL ORDS
7,656.60
-79.20(-1.02%)
OIL
86.53
+1.10(+1.29%)
GOLD
1,818.70
+6.30(+0.35%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	38.01	38.34	37.54	37.63	37.63	8,175,300
14 Jan 2022	38.17	38.52	37.96	38.42	38.42	8,535,700
13 Jan 2022	39.15	39.34	38.65	38.70	38.70	9,313,900
12 Jan 2022	39.37	39.65	38.91	38.99	38.99	9,091,800
11 Jan 2022	38.99	39.20	38.66	39.19	39.19	8,085,400
10 Jan 2022	38.59	38.98	37.98	38.96	38.96	10,272,400
07 Jan 2022	38.90	39.02	38.40	38.65	38.65	7,220,000
06 Jan 2022	38.60	38.96	38.17	38.68	38.68	7,976,400
05 Jan 2022	39.23	39.65	38.86	38.87	38.87	10,956,200
04 Jan 2022	38.45	39.49	38.39	39.20	39.20	9,633,700
03 Jan 2022	37.71	38.17	37.59	38.02	38.02	7,054,400
31 Dec 2021	37.79	38.09	37.63	37.67	37.67	4,878,200
30 Dec 2021	38.10	38.21	37.69	37.75	37.75	4,284,700
29 Dec 2021	37.83	38.41	37.81	37.98	37.98	4,626,800
28 Dec 2021	38.15	38.38	37.74	37.95	37.95	5,220,100
27 Dec 2021	37.53	38.19	37.53	38.10	38.10	5,805,700
23 Dec 2021	37.14	38.04	37.12	37.65	37.65	6,620,900
22 Dec 2021	36.91	37.35	36.46	37.28	37.28	6,947,900
21 Dec 2021	36.56	37.06	36.30	37.02	37.02	9,113,800
20 Dec 2021	36.09	36.19	35.58	36.13	36.13	9,298,300
17 Dec 2021	36.50	37.29	36.48	36.57	36.57	30,029,500
16 Dec 2021	36.36	37.03	36.16	36.70	36.70	12,380,000
15 Dec 2021	35.74	36.31	35.34	36.26	36.26	9,127,000
14 Dec 2021	35.04	35.87	34.83	35.60	35.60	11,187,100
13 Dec 2021	36.30	36.40	35.24	35.28	35.28	10,614,700
10 Dec 2021	36.47	36.85	35.98	36.43	36.43	9,650,500
09 Dec 2021	36.00	36.49	35.81	36.15	36.15	14,452,800
08 Dec 2021	37.46	37.55	36.64	36.71	36.71	10,980,600
07 Dec 2021	37.30	37.70	36.98	37.29	37.29	10,699,300
07 Dec 2021	0.25 Dividend
06 Dec 2021	37.80	38.22	36.92	36.93	36.68	12,219,500
03 Dec 2021	37.86	38.49	37.14	37.55	37.30	16,217,400
02 Dec 2021	36.45	38.27	36.31	37.64	37.39	18,331,200
01 Dec 2021	35.99	38.38	35.67	36.46	36.21	24,511,000
30 Nov 2021	35.57	35.96	34.93	35.28	35.04	20,479,200
29 Nov 2021	34.77	36.09	34.66	35.93	35.69	16,670,700
26 Nov 2021	34.65	35.24	34.40	34.58	34.35	9,289,800
24 Nov 2021	34.00	36.21	34.00	35.44	35.20	34,001,100
23 Nov 2021	32.05	32.53	31.84	32.19	31.97	13,042,700
22 Nov 2021	31.60	32.57	31.42	31.93	31.71	10,940,100
19 Nov 2021	31.46	31.79	31.22	31.45	31.24	7,931,600
18 Nov 2021	31.10	31.47	30.64	31.41	31.20	6,979,300
17 Nov 2021	31.21	31.32	30.85	30.93	30.72	6,997,200
16 Nov 2021	31.38	31.68	31.21	31.21	31.00	5,973,300
15 Nov 2021	31.92	32.03	31.23	31.35	31.14	7,091,100
12 Nov 2021	31.67	31.93	31.42	31.82	31.60	6,016,700
11 Nov 2021	31.60	32.07	31.54	31.69	31.48	4,589,900
10 Nov 2021	31.69	32.14	31.39	31.52	31.31	6,744,800
09 Nov 2021	31.58	32.11	31.53	31.77	31.55	4,536,900
08 Nov 2021	31.90	32.28	31.52	31.60	31.39	7,662,000
05 Nov 2021	31.59	32.04	31.50	31.95	31.73	8,500,900
04 Nov 2021	31.29	31.65	31.11	31.33	31.12	5,267,000
03 Nov 2021	30.90	31.38	30.75	31.25	31.04	6,253,200
02 Nov 2021	31.25	31.63	30.75	31.01	30.80	8,487,500
01 Nov 2021	30.42	31.26	30.36	31.25	31.04	8,312,500
29 Oct 2021	30.27	30.68	30.10	30.33	30.12	7,771,800
28 Oct 2021	29.93	30.54	29.85	30.45	30.24	7,023,000
27 Oct 2021	30.19	30.31	29.65	29.70	29.50	7,504,800
26 Oct 2021	30.75	30.78	29.99	30.14	29.94	8,680,700
25 Oct 2021	30.85	30.98	30.25	30.63	30.42	7,640,300
22 Oct 2021	30.48	31.00	30.31	30.47	30.26	11,161,000
21 Oct 2021	29.45	30.80	29.32	30.57	30.36	21,188,500
20 Oct 2021	28.98	29.30	28.50	28.59	28.40	11,236,500
19 Oct 2021	28.70	29.07	28.62	28.86	28.66	8,696,400
18 Oct 2021	28.09	28.93	28.09	28.60	28.41	8,972,100
15 Oct 2021	27.62	28.62	27.61	28.28	28.09	14,063,300
14 Oct 2021	26.78	27.61	26.69	27.49	27.30	7,555,300
13 Oct 2021	26.45	26.67	26.11	26.48	26.30	12,821,900
12 Oct 2021	27.68	27.82	26.45	26.55	26.37	15,261,700
11 Oct 2021	27.97	28.10	27.59	27.68	27.49	7,319,100
08 Oct 2021	28.30	28.38	27.81	27.89	27.70	7,211,700
07 Oct 2021	27.96	28.39	27.91	28.05	27.86	7,714,800
06 Oct 2021	27.91	28.14	27.39	27.75	27.56	8,765,000
05 Oct 2021	28.28	28.50	27.94	28.30	28.11	6,966,900
04 Oct 2021	27.96	28.54	27.95	28.08	27.89	7,881,600
01 Oct 2021	27.53	28.26	27.35	28.07	27.88	7,473,400
30 Sep 2021	27.64	28.08	27.20	27.36	27.17	10,304,100
29 Sep 2021	27.57	28.00	27.17	27.31	27.13	11,513,300
28 Sep 2021	28.59	29.54	28.45	28.58	28.39	11,729,800
27 Sep 2021	27.85	28.98	27.85	28.71	28.52	8,797,800
24 Sep 2021	27.84	28.19	27.80	27.89	27.70	4,292,900
23 Sep 2021	27.77	28.23	27.71	27.98	27.79	6,323,200
22 Sep 2021	27.25	27.77	27.19	27.59	27.40	7,844,300
21 Sep 2021	27.49	27.51	26.77	26.83	26.65	8,719,100
20 Sep 2021	27.06	27.30	26.81	27.24	27.06	8,460,700
17 Sep 2021	27.84	27.95	27.46	27.68	27.49	13,268,800
16 Sep 2021	27.96	28.19	27.83	28.04	27.85	6,107,400
15 Sep 2021	27.55	28.08	27.38	27.95	27.76	7,104,500
14 Sep 2021	28.47	28.47	27.49	27.56	27.37	6,591,300
13 Sep 2021	28.21	28.47	28.12	28.38	28.19	8,211,300
10 Sep 2021	28.39	28.58	27.98	28.00	27.81	7,346,300
09 Sep 2021	28.13	28.52	27.88	28.21	28.02	7,907,700
08 Sep 2021	28.55	28.62	28.02	28.19	28.00	9,890,000
07 Sep 2021	29.50	29.58	28.64	28.65	28.46	11,345,800
07 Sep 2021	0.194 Dividend
03 Sep 2021	29.51	30.03	29.45	29.86	29.47	8,119,600
02 Sep 2021	29.38	29.75	29.28	29.60	29.21	8,280,900
01 Sep 2021	29.69	29.80	29.13	29.22	28.83	11,839,800
31 Aug 2021	29.84	30.36	29.66	29.74	29.35	14,276,400
30 Aug 2021	29.14	30.23	28.98	29.74	29.35	13,430,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...