Home

HP Inc. Common Stock (HPQ)

26.88
+0.40 (1.51%)
NYSE · Last Trade: Oct 3rd, 9:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HP Inc. Common Stock (HPQ)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202526.7627.1526.4226.4810,975,39026.48
10/01/202527.1927.2226.4026.7014,390,46326.70
9/30/202526.9027.2526.8427.237,986,76027.23
9/29/202526.8927.0526.6826.899,098,38126.89
9/26/202526.7626.9026.3226.717,883,41726.71
9/25/202527.0727.1426.7326.8510,496,61126.85
9/24/202528.4828.7427.4627.5010,197,00927.50
9/23/202528.3628.8628.3628.537,382,77228.53
9/22/202528.1228.3727.7328.267,249,60328.26
9/19/202528.2828.3027.9828.1612,697,94228.16
9/18/202528.2128.3027.8528.247,021,55028.24
9/17/202527.7728.5027.6927.9012,908,21027.90
9/16/202527.8228.1727.6227.726,606,56127.72
9/15/202528.0428.1027.7027.758,790,11327.75
9/12/202528.2428.4827.9327.978,101,38627.97
9/11/202528.5228.8028.2528.348,055,48328.34
9/10/202528.4228.5727.5928.379,094,80228.37
9/09/202529.2129.5528.9129.049,901,66528.75
9/08/202529.2829.3928.8329.358,065,62329.06
9/05/202529.0529.4528.8929.348,677,81329.05
9/04/202528.7228.9628.4728.9211,584,11528.63
9/03/202529.0029.2028.5128.708,245,45728.41
9/02/202528.0528.9727.7928.9413,262,55928.65
8/29/202528.1028.7528.0128.5412,745,73128.26
8/28/202528.3828.9227.0028.3520,139,87128.07
8/27/202527.0727.2626.8927.1111,686,35726.84
8/26/202527.3527.5226.9327.0111,927,29926.74
8/25/202527.6527.7927.4527.508,249,85827.23
8/22/202526.7627.7526.6727.746,574,81627.46
8/21/202526.4226.5926.3026.587,326,35726.32
8/20/202526.8026.9026.3626.476,458,93026.21
8/19/202526.9527.3626.9127.007,144,13426.73
8/18/202526.7127.0226.6926.835,808,34126.56
8/15/202527.0927.1626.5726.746,974,44726.47
8/14/202526.6727.0126.6226.936,577,34826.66
8/13/202526.5727.3226.5727.149,407,62326.87
8/12/202525.9026.7025.7826.608,844,22526.34
8/11/202526.1626.3625.4625.517,540,20425.26
8/08/202525.5126.1525.3226.117,075,40025.85
8/07/202525.4325.5225.0325.358,419,44925.10
8/06/202525.1025.2424.7925.018,107,68424.76
8/05/202525.2525.3624.9125.056,281,09524.80
8/04/202524.4825.0024.4524.976,202,96624.72
8/01/202524.5224.6424.1124.457,929,49724.21
7/31/202524.9925.3624.7624.8012,645,49924.55
7/30/202525.7525.8024.9325.107,179,71424.85
7/29/202526.0026.0325.5925.676,551,30225.41
7/28/202525.7425.9525.4825.855,896,48525.59
7/25/202525.7325.8025.4325.686,327,60325.42
7/24/202525.7225.9225.5625.696,055,11025.43
7/23/202525.6826.0525.5025.887,219,69925.62
7/22/202524.9525.4124.8325.417,840,53425.16
7/21/202525.1825.1924.8024.835,068,86624.58
7/18/202524.9625.1124.7225.067,173,85424.81
7/17/202524.5624.8124.3124.756,754,86824.50
7/16/202524.5424.6324.1124.565,919,25724.32
7/15/202525.0625.2324.4824.526,753,22524.28
7/14/202525.2025.3824.6624.839,451,76824.58
7/11/202525.5025.6325.3125.426,169,45625.17
7/10/202525.6826.2725.5925.737,608,09225.47
7/09/202525.8225.9525.2725.626,354,18525.36
7/08/202525.5226.0225.2625.807,986,97125.54
7/07/202525.8625.9625.2225.346,716,61725.09
7/03/202526.0826.2525.9826.004,740,17925.74