HP Inc. Common Stock (HPQ)

22.12
-0.16 (-0.72%)
NYSE · Last Trade: Jan 3rd, 3:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HP Inc. Common Stock (HPQ)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202622.5422.6022.0122.1219,044,44622.12
12/31/202522.8622.9022.2722.289,723,92422.28
12/30/202522.6822.9822.6622.9010,805,55722.90
12/29/202523.1823.2722.6622.7311,565,26422.73
12/26/202523.1823.3023.1323.266,309,42323.26
12/24/202522.9923.2722.9623.164,190,95123.16
12/23/202523.1523.3922.7822.9310,545,85722.93
12/22/202523.4923.6423.0923.1711,191,51523.17
12/19/202523.3923.5323.0723.2628,443,65923.26
12/18/202523.8724.1122.9823.4520,656,07723.45
12/17/202524.7724.8924.2124.4312,452,08224.43
12/16/202524.4624.9324.4124.839,995,64224.83
12/15/202524.9525.0324.3824.4912,810,21424.49
12/12/202525.3925.4724.6724.749,407,55624.74
12/11/202525.1425.4925.1125.4110,523,47025.41
12/10/202525.3425.5825.1325.4911,979,79425.19
12/09/202524.7925.5224.7525.3810,451,97325.08
12/08/202525.7425.7724.9125.0715,629,70224.77
12/05/202525.9326.0425.6425.9110,225,37925.61
12/04/202525.1925.9325.1125.9011,665,61825.60
12/03/202525.2425.4724.9725.1911,970,80824.89
12/02/202524.7525.4524.4325.1515,548,75324.85
12/01/202524.0024.7223.9824.3914,179,56524.10
11/28/202524.1524.4323.8424.426,873,07524.13
11/26/202524.0924.5823.5023.9822,163,29123.70
11/25/202524.4025.0524.2024.3222,536,86424.03
11/24/202524.0524.5023.9724.3819,097,17124.09
11/21/202522.8024.2622.7723.9619,349,54023.68
11/20/202522.6822.9422.2722.6115,565,31822.34
11/19/202522.6622.7922.4422.479,137,00122.21
11/18/202522.7123.0122.3922.7111,851,14622.44
11/17/202523.5623.9922.7722.8719,874,74022.60
11/14/202524.7025.0024.4724.539,788,75524.24
11/13/202525.2025.4324.9324.9812,223,94724.69
11/12/202524.8525.3224.8525.2110,318,22724.91
11/11/202525.2125.2724.6324.7314,502,19924.44
11/10/202526.5726.5825.1825.2916,142,43924.99
11/07/202526.0126.3325.8226.288,710,95125.97
11/06/202526.6726.6926.1026.179,075,39925.86
11/05/202525.9426.7125.7626.6412,247,06126.33
11/04/202526.5226.7125.9125.9410,079,26525.63
11/03/202527.6027.8026.7027.0110,354,38826.69
10/31/202527.5227.8827.2927.6714,271,81027.34
10/30/202527.3927.8227.1827.5110,381,33827.19
10/29/202527.8828.2527.5727.708,931,23327.37
10/28/202527.8028.1927.5128.077,421,12827.74
10/27/202527.9428.0927.7027.9210,867,56927.59
10/24/202528.2628.4327.6427.668,626,50327.33
10/23/202527.7828.1427.6627.8311,798,83227.50
10/22/202527.2027.9626.9727.668,976,82627.33
10/21/202527.7328.5027.6728.168,330,45127.83
10/20/202527.5628.0927.5027.667,049,72927.33
10/17/202527.1027.6127.0027.3710,955,86427.05
10/16/202528.6928.7327.0927.2024,746,53126.88
10/15/202528.8628.9828.3928.6118,357,89528.27
10/14/202527.4928.7427.4028.5421,556,69928.20
10/13/202526.0327.3826.0127.3514,137,45027.03
10/10/202527.1027.1825.4525.5515,792,44525.25
10/09/202527.1627.3426.7326.9710,128,35426.65
10/08/202526.5827.1826.4427.0320,462,80826.71
10/07/202526.7826.8426.2026.5514,472,88226.24
10/06/202526.7926.9126.4426.617,705,70926.30
10/03/202526.6127.2926.5026.6410,520,68626.33