HPQ

HP Historical Data - HPQ

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
HP Inc HPQ NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
1.38 4.07% 35.2499 18:38:29
Open Price Low Price High Price Close Price Previous Close
34.26 34.21 35.26 35.23 33.87
more quote information »

HPQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.8835.2632.6333.8112,467,0262.377.21%
1 Month38.1140.7932.30536.5412,339,800-2.86-7.5%
3 Months36.1341.4732.30537.2613,569,905-0.8801-2.44%
6 Months37.5241.4732.30536.9913,005,238-2.27-6.05%
1 Year29.5041.4726.1134.3311,349,4325.7519.49%
3 Years20.7041.4712.5425.3011,505,07214.5570.29%
5 Years17.8941.4712.5424.0210,451,32117.3697.04%

HPQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 35.23 1.36 4.02% 34.26 35.26 34.21 10,532,274
Jun 23 2022 33.87 0.13 0.39% 33.91 34.053 33.415 7,334,284
Jun 22 2022 33.74 -0.55 -1.6% 33.64 34.12 33.405 10,701,708
Jun 21 2022 34.29 0.74 2.21% 34.48 34.89 34.065 11,277,187
Jun 17 2022 33.55 0.84 2.57% 32.88 33.81 32.63 20,554,923
Jun 16 2022 32.71 -1.70 -4.94% 33.65 33.67 32.305 13,396,496
Jun 15 2022 34.41 0.66 1.96% 34.32 34.94 33.87 12,682,476
Jun 14 2022 33.75 -0.01 -0.03% 33.90 34.13 33.36 10,769,113
Jun 13 2022 33.76 -1.52 -4.31% 34.40 34.68 33.60 12,114,068
Jun 10 2022 35.28 -1.39 -3.79% 35.89 36.23 35.25 9,522,701
Jun 09 2022 36.67 -1.28 -3.37% 37.84 38.119 36.655 8,047,747
Jun 08 2022 37.95 -1.41 -3.58% 39.01 39.01 37.855 10,884,913
Jun 07 2022 39.36 -0.16 -0.4% 38.88 39.47 38.575 6,560,221
Jun 06 2022 39.52 -0.29 -0.73% 40.07 40.59 39.285 8,038,665
Jun 03 2022 39.81 -0.08 -0.2% 39.35 40.28 39.27 6,884,622
Jun 02 2022 39.89 -0.45 -1.12% 39.91 40.20 39.21 12,329,756
Jun 01 2022 40.34 1.50 3.86% 39.76 40.79 39.045 19,338,872
May 31 2022 38.84 0.09 0.23% 38.69 39.505 38.26 26,839,285
May 30 2022 38.75 0.00 0.0% 38.75 38.75 38.75 0
May 27 2022 38.75 1.98 5.38% 38.11 39.14 38.00 14,839,354
May 26 2022 36.77 1.20 3.37% 35.73 36.955 35.52 10,799,414
May 25 2022 35.57 0.80 2.3% 34.58 36.065 34.39 11,461,935
See More Historical Prices »
Your Recent History
NYSE
HPQ
HP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 02:16:36