Australia markets close in 28 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.62-0.07 (-0.25%)
At close: 04:00PM EDT
27.58 -0.04 (-0.14%)
After hours: 07:41PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202427.6928.0227.5127.6227.624,525,400
17 Apr 202427.9528.2127.6327.6927.696,144,100
16 Apr 202427.9828.0427.5527.7927.797,086,600
15 Apr 202428.7728.9027.9127.9627.966,224,200
12 Apr 202428.9929.1828.3628.5328.537,626,000
11 Apr 202429.0629.2828.6829.2329.235,519,900
10 Apr 202429.5029.8528.9228.9528.956,664,800
09 Apr 202429.4429.9829.3729.9729.976,593,700
08 Apr 202429.2829.4329.1229.3129.315,210,300
05 Apr 202429.5329.6029.0529.1129.115,160,200
04 Apr 202430.0530.4029.5929.6429.645,401,900
03 Apr 202429.4730.0929.4229.6629.666,862,800
02 Apr 202430.1630.3529.5429.5629.566,127,600
01 Apr 202430.2530.5630.2230.3830.386,811,800
28 Mar 202430.1230.3730.0330.2230.225,954,100
27 Mar 202430.1930.2029.7330.1230.126,440,800
26 Mar 202430.0530.1429.9829.9929.996,167,100
25 Mar 202429.8930.0629.8129.8829.886,904,700
22 Mar 202430.1130.2429.9530.0530.054,796,500
21 Mar 202429.8530.3929.7030.0830.086,699,300
20 Mar 202429.7029.7729.3329.6829.685,292,800
19 Mar 202429.8129.8929.5029.8229.826,113,600
18 Mar 202430.3930.4729.6129.9429.949,223,700
15 Mar 202430.4530.9630.4030.4230.4215,269,700
14 Mar 202430.8030.9230.3630.6130.619,767,200
13 Mar 202430.5030.9530.3030.7530.758,006,400
12 Mar 202430.6130.7930.1930.5030.5013,376,800
12 Mar 20240.276 Dividend
11 Mar 202430.6130.9330.3930.8630.587,029,000
08 Mar 202430.7431.0530.5530.7430.4711,434,200
07 Mar 202430.3630.9530.1530.5630.2914,006,800
06 Mar 202429.4830.5029.4130.2329.9614,188,000
05 Mar 202428.9829.4528.8729.1328.8710,274,400
04 Mar 202429.3529.6028.9929.0628.8010,322,000
01 Mar 202429.0029.6328.8929.4129.1513,986,500
29 Feb 202427.8629.0727.6628.3328.0822,925,500
28 Feb 202428.7229.0928.6828.7228.4610,811,300
27 Feb 202428.9628.9828.6628.8328.576,683,700
26 Feb 202429.3129.4928.7828.8028.549,431,100
23 Feb 202429.1329.3328.9929.2729.015,547,400
22 Feb 202428.4929.1028.4928.9528.696,276,200
21 Feb 202428.5428.6528.2628.4328.187,580,400
20 Feb 202428.3828.7528.3428.6328.375,677,700
16 Feb 202428.9929.1028.5328.5828.325,681,000
15 Feb 202428.5829.0928.5829.0328.777,071,800
14 Feb 202429.0129.0828.3428.5828.326,547,400
13 Feb 202428.3228.4027.8928.1427.896,505,900
12 Feb 202428.4228.8028.3928.6928.434,896,400
09 Feb 202428.2828.5228.1928.4228.174,852,200
08 Feb 202428.0028.3027.9328.2928.044,639,200
07 Feb 202428.2528.2527.8627.9527.707,358,000
06 Feb 202428.3528.5528.1528.2928.047,926,000
05 Feb 202428.5728.5928.1728.3328.0810,526,200
02 Feb 202428.7728.8228.4528.6828.427,193,000
01 Feb 202428.6628.9428.3828.9428.6811,987,700
31 Jan 202428.9429.1628.6928.7128.4510,409,600
30 Jan 202429.2029.3529.0929.1528.896,618,100
29 Jan 202430.0030.0129.1429.2428.988,002,600
26 Jan 202429.6430.1629.6430.0029.739,326,000
25 Jan 202429.6630.0129.5029.7129.448,338,200
24 Jan 202429.7729.9229.5429.5629.306,920,100
23 Jan 202429.1729.6629.1229.5729.317,559,800
22 Jan 202429.3029.5629.1429.1828.928,926,200
19 Jan 202428.7429.3428.4029.1228.869,815,300
18 Jan 202428.9128.9128.4528.6528.398,246,700
17 Jan 202428.8128.9228.4528.6528.398,072,300
16 Jan 202429.5029.5629.0129.0928.836,694,900
12 Jan 202430.0430.1829.7129.8129.546,880,900
11 Jan 202430.4630.6029.8230.0029.738,835,600
10 Jan 202430.1630.4130.1030.3430.078,686,400
09 Jan 202430.7030.8230.1430.1629.898,504,500
08 Jan 202430.1431.0930.0831.0030.7211,378,000
05 Jan 202429.6030.2229.5429.9529.686,926,100
04 Jan 202429.8230.1329.6529.6829.417,727,300
03 Jan 202429.6630.1029.4829.9029.638,026,400
02 Jan 202429.8230.0729.6629.8329.568,773,700
29 Dec 202330.1730.3330.0230.0929.825,201,800
28 Dec 202330.1530.2429.9530.1829.915,704,900
27 Dec 202330.4030.5230.2130.2429.975,127,900
26 Dec 202330.1430.5530.0630.4130.144,853,600
22 Dec 202330.2230.4830.0730.1829.914,476,400
21 Dec 202330.0830.2229.9130.1429.876,529,200
20 Dec 202330.1730.3729.7929.7929.528,750,400
19 Dec 202330.4630.6830.2230.2830.017,827,000
18 Dec 202330.6830.8130.2630.2629.9915,426,400
15 Dec 202330.9330.9530.3430.7830.5028,404,600
14 Dec 202330.4731.1730.4730.9330.6512,597,100
13 Dec 202330.2330.3429.7830.1529.8810,303,400
12 Dec 202330.2230.4830.1530.2329.968,909,000
12 Dec 20230.276 Dividend
11 Dec 202329.9030.5629.8030.3729.8214,358,800
08 Dec 202329.4029.5929.3129.4628.937,563,000
07 Dec 202328.7129.5228.7129.4128.8813,674,100
06 Dec 202329.0929.1428.4528.4927.985,372,400
05 Dec 202328.9229.1628.8028.8628.3413,911,900
04 Dec 202329.2429.4728.9429.0428.526,105,400
01 Dec 202329.1129.5828.5529.5028.979,598,400
30 Nov 202329.3229.3829.0229.3428.8112,883,100
29 Nov 202328.9029.3128.8629.0728.557,267,100
28 Nov 202328.4428.6828.3228.6428.135,762,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...