HP Inc (NY: HPQ )

29.10 USD +0.24 (+0.83%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 28.70 29.07 28.62 28.86 8,695,923 +0.26(+0.91%)
Oct 18, 2021 28.09 28.93 28.09 28.60 8,972,080 +0.32(+1.13%)
Oct 15, 2021 27.62 28.62 27.61 28.28 14,068,449 +0.79(+2.87%)
Oct 14, 2021 26.78 27.61 26.69 27.49 7,555,493 +1.01(+3.81%)
Oct 13, 2021 26.45 26.67 26.11 26.48 12,821,916 -0.07(-0.26%)
Oct 12, 2021 27.68 27.82 26.45 26.55 15,446,430 -1.13(-4.08%)
Oct 11, 2021 27.97 28.10 27.59 27.68 7,319,076 -0.21(-0.75%)
Oct 08, 2021 28.30 28.38 27.81 27.89 7,212,029 -0.16(-0.57%)
Oct 07, 2021 27.96 28.39 27.91 28.05 7,714,830 +0.30(+1.08%)
Oct 06, 2021 27.91 28.14 27.39 27.75 8,765,055 -0.55(-1.94%)
Oct 05, 2021 28.28 28.50 27.94 28.30 6,967,003 +0.22(+0.78%)
Oct 04, 2021 27.96 28.54 27.95 28.08 7,881,661 +0.01(+0.04%)
Oct 01, 2021 27.52 28.26 27.35 28.07 7,473,439 +0.71(+2.60%)
Sep 30, 2021 27.64 28.08 27.20 27.36 10,314,877 +0.05(+0.18%)
Sep 29, 2021 27.57 28.00 27.17 27.31 11,824,965 -1.27(-4.44%)
Sep 28, 2021 28.59 29.54 28.45 28.58 11,729,783 -0.13(-0.45%)
Sep 27, 2021 27.85 28.98 27.85 28.71 8,797,813 +0.82(+2.94%)
Sep 24, 2021 27.84 28.19 27.80 27.89 4,293,195 -0.09(-0.32%)
Sep 23, 2021 27.77 28.23 27.71 27.98 6,323,277 +0.39(+1.41%)
Sep 22, 2021 27.25 27.77 27.19 27.59 7,843,769 +0.76(+2.83%)
Sep 21, 2021 27.49 27.51 26.76 26.83 8,717,528 -0.41(-1.51%)
Sep 20, 2021 27.06 27.30 26.80 27.24 8,460,186 -0.44(-1.59%)
Sep 17, 2021 27.84 27.95 27.46 27.68 13,273,823 -0.36(-1.28%)
Sep 16, 2021 27.96 28.19 27.83 28.04 6,105,407 +0.09(+0.32%)
Sep 15, 2021 27.55 28.08 27.38 27.95 7,104,646 +0.39(+1.42%)
Sep 14, 2021 28.47 28.47 27.49 27.56 6,593,926 -0.82(-2.89%)
Sep 13, 2021 28.21 28.47 28.12 28.38 8,211,301 +0.38(+1.36%)
Sep 10, 2021 28.39 28.58 27.98 28.00 7,354,573 -0.21(-0.74%)
Sep 09, 2021 28.13 28.52 27.88 28.21 7,907,753 +0.02(+0.07%)
Sep 08, 2021 28.55 28.62 28.02 28.19 9,890,283 -0.46(-1.61%)
Sep 07, 2021 29.50 29.58 28.64 28.65 11,345,903 -1.21(-4.05%)
Sep 03, 2021 29.51 30.03 29.45 29.86 8,119,888 +0.26(+0.88%)
Sep 02, 2021 29.38 29.75 29.28 29.60 8,281,100 +0.38(+1.30%)
Sep 01, 2021 29.69 29.80 29.13 29.22 11,839,269 -0.52(-1.75%)
Aug 31, 2021 29.84 30.36 29.66 29.74 14,276,451 +0.00(+0.00%)
Aug 30, 2021 29.14 30.23 28.98 29.74 13,430,228 +0.82(+2.84%)
Aug 27, 2021 27.79 29.09 27.51 28.92 23,469,071 -0.18(-0.62%)
Aug 26, 2021 29.60 29.63 28.96 29.10 12,501,864 -0.29(-0.99%)
Aug 25, 2021 28.93 29.74 28.86 29.39 11,458,832 +0.49(+1.70%)
Aug 24, 2021 28.66 28.99 28.50 28.90 6,973,699 +0.34(+1.19%)
Aug 23, 2021 28.44 28.67 28.24 28.56 6,733,577 +0.34(+1.20%)
Aug 20, 2021 27.86 28.35 27.86 28.22 7,878,854 +0.44(+1.58%)
Aug 19, 2021 27.93 28.12 27.55 27.78 9,137,599 -0.44(-1.56%)
Aug 18, 2021 28.24 28.80 28.12 28.22 8,189,632 -0.46(-1.60%)
Aug 17, 2021 29.28 29.30 28.42 28.68 8,946,107 -0.76(-2.58%)
Aug 16, 2021 28.92 29.53 28.63 29.44 7,673,017 +0.43(+1.48%)
Aug 13, 2021 30.13 30.16 28.98 29.01 11,393,293 -1.39(-4.57%)
Aug 12, 2021 30.14 30.48 30.02 30.40 5,330,092 +0.30(+1.00%)
Aug 11, 2021 29.72 30.38 29.58 30.10 5,644,764 +0.37(+1.24%)
Aug 10, 2021 29.40 29.94 29.36 29.73 7,458,960 +0.41(+1.40%)
Aug 09, 2021 29.30 29.55 29.22 29.32 5,828,407 +0.00(+0.00%)
Aug 06, 2021 29.27 29.69 29.23 29.32 5,732,405 +0.09(+0.31%)
Aug 05, 2021 29.28 29.36 29.02 29.23 4,855,262 +0.16(+0.55%)
Aug 04, 2021 29.25 29.58 29.06 29.07 6,061,982 -0.46(-1.56%)
Aug 03, 2021 29.30 29.65 29.11 29.53 8,118,148 +0.39(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.