Home

HP Inc. Common Stock (HPQ)

26.00
+0.15 (0.58%)
NYSE · Last Trade: Jul 4th, 10:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HP Inc. Common Stock (HPQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202526.0826.2525.9826.004,740,17926.00
7/02/202525.5825.9625.2525.858,494,61625.85
7/01/202524.3125.8224.3025.5013,488,07725.50
6/30/202524.9124.9524.3524.4611,116,98224.46
6/27/202524.7424.9724.4324.7713,832,13124.77
6/26/202524.8124.8424.4724.716,869,10624.71
6/25/202524.5524.6024.3024.538,128,36924.53
6/24/202524.2524.5924.1524.547,643,40324.54
6/23/202523.9824.0123.4523.919,453,27823.91
6/20/202524.4624.7524.0924.1119,507,27524.11
6/18/202524.2824.4124.1024.188,659,40224.18
6/17/202524.3624.7024.2024.295,796,90324.29
6/16/202524.0524.5523.9824.528,029,36624.52
6/13/202524.4024.5923.7623.847,084,72423.84
6/12/202524.7524.9124.6424.745,663,38724.74
6/11/202525.4625.4624.7124.826,240,39124.82
6/10/202525.1925.6925.0725.569,363,48025.27
6/09/202525.5125.5825.0025.1211,835,13624.84
6/06/202525.0025.3024.8425.1812,430,19524.90
6/05/202525.1825.3824.6124.7012,283,85624.42
6/04/202525.4625.7125.1125.1812,720,93324.90
6/03/202524.8225.4724.5125.388,392,62125.09
6/02/202524.9424.9824.4524.919,583,50524.63
5/30/202524.7625.0324.4024.9016,298,11924.62
5/29/202523.8225.9023.5924.9526,465,09924.67
5/28/202528.1528.3527.2027.2017,013,10526.89
5/27/202528.4428.4728.1428.3410,304,48128.02
5/23/202527.6828.1327.5627.987,663,12827.66
5/22/202528.5028.7528.3828.505,729,38728.18
5/21/202528.8429.2428.5528.617,588,57628.29
5/20/202529.1029.4828.8028.987,766,99028.65
5/19/202528.8429.1328.7729.106,836,45028.77
5/16/202528.9029.3728.8829.327,803,08028.99
5/15/202528.3828.9728.3528.787,928,89928.45
5/14/202528.8028.9428.5428.657,214,84928.33
5/13/202528.2528.9528.1428.787,115,85728.45
5/12/202528.1829.0528.1328.2610,453,16927.94
5/09/202526.6726.9226.4126.467,595,74126.16
5/08/202526.1026.6525.9826.335,941,80626.03
5/07/202525.6025.9025.4325.855,702,89425.56
5/06/202525.6225.9325.4925.635,308,49525.34
5/05/202525.7826.2025.7525.904,577,31425.61
5/02/202525.9326.0725.7925.955,669,27225.66
5/01/202525.6725.8825.3625.396,559,95025.10
4/30/202524.9225.6724.9225.576,202,46525.28
4/29/202525.0625.6325.0625.525,320,92825.23
4/28/202525.2825.5425.0225.395,255,94025.10
4/25/202525.3325.5225.0625.285,023,44724.99
4/24/202524.7425.3524.5525.336,541,99425.04
4/23/202525.1125.5824.4924.637,288,02424.35
4/22/202524.0224.2523.7724.186,415,44523.91
4/21/202523.4523.8223.1123.758,812,54323.48
4/17/202523.7224.0023.5523.836,785,87523.56
4/16/202523.3823.7923.0723.477,280,63323.20
4/15/202524.0024.2723.5123.749,160,55023.47
4/14/202524.6925.1123.6524.0410,638,52623.77
4/11/202522.9923.4722.4023.4410,168,11623.18
4/10/202523.4223.6622.3222.8711,339,03022.61
4/09/202521.5024.3421.2124.2819,744,66824.01
4/08/202523.7023.8221.5121.8817,961,85321.63
4/07/202521.8223.8421.5923.3821,900,93923.12
4/04/202523.3223.4621.9622.6122,871,69222.35