HP Inc. Common Stock (HPQ)

21.94
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HP Inc. Common Stock (HPQ)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202622.5222.6521.8021.9421,118,17921.94
6/29/202622.9523.1622.3422.6413,668,03222.64
6/26/202622.7423.3922.5522.8817,145,50322.88
6/25/202623.0823.4122.5722.9218,017,17322.92
6/24/202623.4623.6822.8723.2915,371,22623.29
6/23/202623.4824.0823.1823.6716,796,77423.67
6/22/202623.5024.3923.4723.5420,744,88523.54
6/18/202623.0023.7022.8823.5031,304,47223.50
6/17/202624.3024.4123.1623.1820,904,47423.18
6/16/202624.6324.7624.0124.2912,606,41824.29
6/15/202625.3825.7624.5224.6015,044,04724.60
6/12/202624.6825.3024.0225.2410,808,31225.24
6/11/202624.6425.0024.1524.6814,721,73324.68
6/10/202624.3325.2024.2324.6921,516,24124.69
6/09/202625.3625.5524.0724.9415,906,07124.64
6/08/202625.4425.4824.5625.3817,972,24025.07
6/05/202626.0126.2824.9525.5817,560,53025.27
6/04/202625.7326.7125.7226.3015,624,57225.98
6/03/202626.6126.8825.8626.0421,387,71625.73
6/02/202629.5029.6527.2027.2929,236,22526.96
6/01/202627.5029.5427.3129.3441,579,02028.99
5/29/20260.0028.1726.5027.0459,027,40926.71
5/28/202626.2826.6524.5725.0136,882,89224.71
5/27/202624.3925.6023.9625.4935,047,73825.18
5/26/202625.2025.2924.1724.4333,891,35724.14
5/22/202622.6025.5722.5825.2448,674,19324.94
5/21/202621.0322.0220.8221.9016,307,80421.64
5/20/202620.9921.4620.7521.0713,477,47020.82
5/19/202620.9021.0020.4420.9710,885,02620.72
5/18/202620.9521.2020.6320.929,497,10420.67
5/15/202620.7521.1020.5720.8115,862,44420.56
5/14/202621.4621.6420.7120.7717,170,76020.52
5/13/202621.4721.8021.1421.2612,317,73521.00
5/12/202621.7421.7420.8521.0815,585,58420.83
5/11/202622.7722.7721.5121.6722,192,95621.41
5/08/202621.0822.7421.0022.6821,551,00522.41
5/07/202621.3221.6520.8920.9919,750,02220.74
5/06/202621.2021.7020.8721.4120,303,49421.15
5/05/202620.9121.4720.3721.1517,658,41620.90
5/04/202620.8921.2720.5820.809,584,44520.55
5/01/202620.9621.0520.5420.8311,999,92520.58
4/30/202620.1020.9519.9620.8617,937,47520.61
4/29/202619.7220.7319.6320.1414,763,90019.90
4/28/202619.7920.0919.6519.7312,370,56319.49
4/27/202619.8020.1119.5019.7610,151,45419.52
4/24/202620.3420.5819.6519.7917,258,59219.55
4/23/202620.2820.3219.8620.1412,810,33019.90
4/22/202621.0321.3820.3920.4417,631,57920.19
4/21/202619.6821.4119.6321.0925,658,64620.84
4/20/202619.7920.0019.5919.5912,688,40519.35
4/17/202619.8020.0419.6619.8815,876,37519.64
4/16/202619.4219.8519.2719.7212,371,56419.48
4/15/202619.1819.3418.8519.2312,133,70419.00
4/14/202618.7719.1118.5218.9916,725,38018.76
4/13/202618.2919.4118.1519.2332,961,09419.00
4/10/202618.7518.9318.1318.2613,557,97718.04
4/09/202618.8318.9718.1318.3819,533,01418.16
4/08/202619.0319.1418.5218.8918,861,77318.66
4/07/202618.7718.9918.5318.6114,303,29818.39
4/06/202619.5119.5218.9318.9413,345,64218.71
4/02/202619.0019.5218.6419.5115,191,39419.28
4/01/202619.2019.3118.6418.9517,758,22318.72