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
1.07 3.03% 36.35 18:50:11
Open Price Low Price High Price Close Price Previous Close
35.99 35.67 38.38 36.46 35.28
more quote information »

HPQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.0038.3834.0035.4020,107,4552.356.91%
1 Month30.9038.3830.6433.239,937,2555.4517.64%
3 Months28.5538.3826.1130.109,372,0547.8027.32%
6 Months29.66538.3826.1129.629,512,9436.6922.53%
1 Year22.2238.3822.0829.239,564,07514.1363.59%
3 Years23.4038.3812.5421.9011,158,93612.9555.34%
5 Years15.4138.3812.5421.3710,120,20420.94135.89%

HPQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 36.46 1.18 3.34% 35.99 38.38 35.67 24,711,742
Nov 30 2021 35.28 -0.65 -1.81% 35.57 35.955 34.93 20,478,524
Nov 29 2021 35.93 1.35 3.9% 34.67 36.09 34.66 16,667,034
Nov 26 2021 34.58 -0.86 -2.43% 34.55 35.2399 34.40 9,289,797
Nov 24 2021 35.44 3.25 10.1% 34.00 36.21 34.00 33,994,466
Nov 23 2021 32.19 0.26 0.81% 32.05 32.53 31.84 13,019,139
Nov 22 2021 31.93 0.48 1.53% 31.60 32.57 31.415 10,940,076
Nov 19 2021 31.45 0.04 0.13% 31.46 31.79 31.215 7,931,662
Nov 18 2021 31.41 0.48 1.55% 31.10 31.47 30.64 6,979,343
Nov 17 2021 30.93 -0.28 -0.9% 31.20 31.32 30.845 6,979,328
Nov 16 2021 31.21 -0.14 -0.45% 31.38 31.675 31.21 5,884,307
Nov 15 2021 31.35 -0.47 -1.48% 31.92 32.03 31.225 7,091,089
Nov 12 2021 31.82 0.13 0.41% 31.67 31.925 31.42 6,012,839
Nov 11 2021 31.69 0.17 0.54% 31.60 32.065 31.54 4,588,457
Nov 10 2021 31.52 -0.25 -0.79% 31.69 32.14 31.39 6,740,473
Nov 09 2021 31.77 0.17 0.54% 31.53 32.11 31.53 4,535,623
Nov 08 2021 31.60 -0.35 -1.1% 31.90 32.28 31.52 7,657,216
Nov 05 2021 31.95 0.62 1.98% 31.59 32.04 31.50 8,498,639
Nov 04 2021 31.33 0.08 0.26% 31.31 31.65 31.11 5,267,027
Nov 03 2021 31.25 0.24 0.77% 30.90 31.38 30.75 6,252,800
Nov 02 2021 31.01 -0.24 -0.77% 31.25 31.63 30.75 8,498,890
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:20211202 01:29:52