Mail

HPQ - HP Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	29.61	30.05	29.49	29.93	29.93	7,067,346
06 June 2023	29.12	29.91	29.06	29.65	29.65	6,805,700
05 June 2023	30.46	30.46	29.26	29.29	29.29	9,679,700
02 June 2023	29.52	30.79	29.52	30.55	30.55	10,255,700
01 June 2023	29.27	29.95	28.81	29.42	29.42	15,653,100
31 May 2023	29.77	30.27	28.73	29.06	29.06	30,735,500
30 May 2023	31.62	31.71	30.86	30.93	30.93	10,566,800
26 May 2023	31.00	31.40	30.87	31.30	31.30	8,371,200
25 May 2023	30.52	30.96	30.34	30.90	30.90	7,596,700
24 May 2023	30.42	30.42	29.83	30.00	30.00	5,980,100
23 May 2023	30.49	30.83	30.41	30.56	30.56	5,110,700
22 May 2023	30.49	30.80	30.29	30.71	30.71	5,832,300
19 May 2023	30.96	30.98	30.45	30.54	30.54	5,223,800
18 May 2023	30.25	30.77	30.10	30.74	30.74	4,764,000
17 May 2023	30.00	30.43	29.76	30.27	30.27	5,741,700
16 May 2023	29.67	30.01	29.53	29.66	29.66	6,263,100
15 May 2023	28.87	29.59	28.80	29.57	29.57	5,953,600
12 May 2023	29.35	29.35	28.53	28.90	28.90	7,327,900
11 May 2023	29.68	29.78	29.17	29.39	29.39	5,564,500
10 May 2023	30.60	30.68	29.50	29.86	29.86	5,733,100
09 May 2023	30.08	30.40	30.00	30.29	30.29	5,547,100
08 May 2023	30.25	30.34	29.94	30.19	30.19	4,672,500
05 May 2023	29.75	30.22	29.66	30.13	30.13	4,591,600
04 May 2023	29.64	29.76	29.27	29.40	29.40	4,771,700
03 May 2023	30.21	30.47	29.86	29.86	29.86	5,708,500
02 May 2023	30.37	30.48	29.52	30.12	30.12	6,896,000
01 May 2023	29.86	30.24	29.81	29.96	29.96	4,738,000
28 Apr 2023	29.79	30.07	29.51	29.71	29.71	6,710,500
27 Apr 2023	29.01	29.73	29.01	29.72	29.72	6,091,500
26 Apr 2023	29.08	29.21	28.72	28.96	28.96	5,694,600
25 Apr 2023	29.30	29.61	29.19	29.26	29.26	5,337,100
24 Apr 2023	29.44	29.72	29.25	29.47	29.47	4,656,800
21 Apr 2023	29.58	29.69	29.16	29.48	29.48	4,776,700
20 Apr 2023	29.79	30.06	29.52	29.63	29.63	5,300,000
19 Apr 2023	30.53	30.76	30.02	30.21	30.21	6,095,500
18 Apr 2023	31.09	31.47	31.00	31.22	31.22	7,040,300
17 Apr 2023	30.70	31.13	30.47	30.93	30.93	9,530,500
14 Apr 2023	29.87	30.63	29.68	29.82	29.82	6,511,200
13 Apr 2023	29.75	30.03	29.42	29.90	29.90	4,606,900
12 Apr 2023	30.15	30.15	29.57	29.66	29.66	6,313,600
11 Apr 2023	30.00	30.30	29.84	29.94	29.94	4,717,500
10 Apr 2023	29.17	29.75	29.12	29.74	29.74	5,937,900
06 Apr 2023	29.34	29.53	29.18	29.29	29.29	3,968,200
05 Apr 2023	29.36	29.71	29.19	29.41	29.41	5,529,800
04 Apr 2023	29.94	30.08	29.40	29.55	29.55	5,134,900
03 Apr 2023	29.34	29.97	29.27	29.89	29.89	6,518,900
31 Mar 2023	28.95	29.39	28.95	29.35	29.35	7,653,500
30 Mar 2023	28.63	28.95	28.54	28.90	28.90	4,913,800
29 Mar 2023	28.05	28.34	27.97	28.31	28.31	4,755,500
28 Mar 2023	27.77	27.80	27.42	27.63	27.63	4,300,700
27 Mar 2023	27.97	28.09	27.75	27.89	27.89	4,041,700
24 Mar 2023	27.56	27.76	27.24	27.72	27.72	5,796,400
23 Mar 2023	27.87	28.21	27.48	27.72	27.72	5,651,300
22 Mar 2023	28.60	28.66	27.83	27.85	27.85	5,558,000
21 Mar 2023	28.53	28.79	28.29	28.61	28.61	6,421,100
20 Mar 2023	28.18	28.66	28.04	28.19	28.19	7,153,100
17 Mar 2023	28.25	28.42	27.80	28.04	28.04	23,967,300
16 Mar 2023	27.60	28.40	27.51	28.31	28.31	8,315,400
15 Mar 2023	27.26	28.02	27.25	27.96	27.96	8,857,800
14 Mar 2023	27.87	28.28	27.58	27.81	27.81	6,083,100
13 Mar 2023	27.11	27.60	26.93	27.34	27.34	7,435,200
10 Mar 2023	27.83	27.84	27.05	27.45	27.45	6,869,100
09 Mar 2023	28.30	28.52	27.87	27.89	27.89	6,341,700
08 Mar 2023	27.80	28.28	27.60	28.27	28.27	5,565,000
07 Mar 2023	28.30	28.35	27.48	27.66	27.66	8,361,200
07 Mar 2023	0.263 Dividend
06 Mar 2023	28.87	29.09	28.50	28.57	28.31	7,506,400
03 Mar 2023	28.85	28.99	28.57	28.61	28.35	6,968,200
02 Mar 2023	28.68	28.89	28.15	28.81	28.54	7,299,000
01 Mar 2023	29.96	29.97	28.72	28.86	28.59	10,330,600
28 Feb 2023	29.36	30.26	29.22	29.52	29.25	15,390,900
27 Feb 2023	29.57	29.63	29.24	29.39	29.12	7,270,500
24 Feb 2023	29.10	29.38	28.94	29.22	28.95	6,133,700
23 Feb 2023	29.50	29.68	28.96	29.55	29.28	5,786,800
22 Feb 2023	29.03	29.39	28.92	29.08	28.81	5,496,800
21 Feb 2023	29.63	29.73	28.97	29.00	28.73	5,779,500
17 Feb 2023	30.08	30.24	29.74	30.16	29.88	5,758,100
16 Feb 2023	30.22	30.57	30.10	30.27	29.99	3,514,200
15 Feb 2023	30.07	30.55	30.05	30.53	30.25	4,269,600
14 Feb 2023	30.33	30.45	30.02	30.40	30.12	5,647,800
13 Feb 2023	29.86	30.35	29.80	30.34	30.06	4,280,900
10 Feb 2023	29.51	30.22	29.51	29.97	29.69	4,136,700
09 Feb 2023	30.00	30.15	29.43	29.66	29.39	3,726,400
08 Feb 2023	29.79	29.98	29.58	29.61	29.34	4,341,900
07 Feb 2023	29.66	30.06	29.34	30.00	29.72	5,472,200
06 Feb 2023	30.22	30.32	29.54	29.77	29.50	5,145,600
03 Feb 2023	30.36	30.91	30.33	30.51	30.23	4,339,300
02 Feb 2023	30.09	31.02	30.00	30.79	30.51	6,461,300
01 Feb 2023	29.04	29.93	28.90	29.87	29.60	5,698,700
31 Jan 2023	28.76	29.14	28.60	29.14	28.87	5,884,100
30 Jan 2023	28.90	29.13	28.78	28.82	28.55	4,727,800
27 Jan 2023	28.70	29.54	28.63	29.23	28.96	6,954,500
26 Jan 2023	28.98	29.01	28.41	29.01	28.74	4,220,400
25 Jan 2023	28.00	28.84	27.90	28.69	28.43	4,646,300
24 Jan 2023	28.50	28.61	28.27	28.40	28.14	4,295,800
23 Jan 2023	28.05	28.79	28.05	28.60	28.34	4,780,900
20 Jan 2023	27.02	27.94	26.88	27.91	27.65	6,692,400
19 Jan 2023	27.24	27.31	26.76	26.96	26.71	5,431,000
18 Jan 2023	27.66	28.03	27.46	27.53	27.28	5,376,200
17 Jan 2023	27.86	27.91	27.31	27.59	27.34	6,452,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...