HPQ

HP Historical Data - HPQ

HPQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 34.86 -1.25 -3.46% 36.00 36.10 34.79 10,246,077
Jan 20 2022 36.11 -0.49 -1.34% 36.74 37.24 36.03 9,946,004
Jan 19 2022 36.60 -1.03 -2.74% 37.78 38.03 36.55 7,245,641
Jan 18 2022 37.63 -0.79 -2.06% 38.08 38.34 37.54 8,175,337
Jan 17 2022 38.42 0.00 +0.00% 38.165 38.52 37.96 0
Jan 14 2022 38.42 -0.28 -0.72% 38.165 38.52 37.96 8,535,661
Jan 13 2022 38.70 -0.29 -0.74% 39.15 39.335 38.645 9,314,212
Jan 12 2022 38.99 -0.20 -0.51% 39.37 39.65 38.905 9,104,878
Jan 11 2022 39.19 0.23 0.59% 38.99 39.20 38.6558 8,200,607
Jan 10 2022 38.96 0.31 0.8% 38.59 38.975 37.975 10,272,106
Jan 07 2022 38.65 -0.03 -0.08% 38.90 39.02 38.40 7,220,028
Jan 06 2022 38.68 -0.19 -0.49% 38.60 38.955 38.17 7,976,585
Jan 05 2022 38.87 -0.33 -0.84% 39.23 39.645 38.86 10,956,568
Jan 04 2022 39.20 1.18 3.1% 38.45 39.49 38.385 9,633,506
Jan 03 2022 38.02 0.35 0.93% 37.71 38.165 37.59 7,054,364
Dec 31 2021 37.67 -0.08 -0.21% 37.79 38.09 37.63 4,878,049
Dec 30 2021 37.75 -0.23 -0.61% 38.08 38.21 37.69 4,283,153
Dec 29 2021 37.98 0.03 0.08% 37.83 38.41 37.81 4,630,688
Dec 28 2021 37.95 -0.15 -0.39% 38.16 38.38 37.74 5,220,061
Dec 27 2021 38.10 0.45 1.2% 37.52 38.19 37.52 5,805,676
Dec 24 2021 37.65 0.00 +0.00% 37.00 38.04 37.00 0
Dec 23 2021 37.65 0.37 0.99% 37.00 38.04 37.00 6,620,327
Dec 22 2021 37.28 0.26 0.7% 36.91 37.3499 36.46 6,947,882
Dec 21 2021 37.02 0.89 2.46% 36.40 37.06 36.30 9,113,257
Dec 20 2021 36.13 -0.44 -1.2% 36.09 36.19 35.58 9,298,406
Dec 17 2021 36.57 -0.13 -0.35% 36.50 37.29 36.475 30,029,544
Dec 16 2021 36.70 0.44 1.21% 36.49 37.035 36.16 12,381,393
Dec 15 2021 36.26 0.66 1.85% 35.74 36.31 35.34 9,126,533
Dec 14 2021 35.60 0.32 0.91% 35.075 35.865 34.83 12,621,647
Dec 13 2021 35.28 -1.15 -3.16% 36.39 36.40 35.24 10,615,053
Dec 10 2021 36.43 0.28 0.77% 36.47 36.85 35.98 9,650,535
Dec 09 2021 36.15 -0.56 -1.53% 36.00 36.485 35.805 14,452,618
Dec 08 2021 36.71 -0.58 -1.56% 37.46 37.5499 36.64 10,979,609
Dec 07 2021 37.29 0.36 0.97% 37.27 37.70 36.975 10,698,852
Dec 06 2021 36.93 -0.62 -1.65% 37.85 38.22 36.92 12,217,032
Dec 03 2021 37.55 -0.09 -0.24% 37.81 38.49 37.14 16,217,367
Dec 02 2021 37.64 1.18 3.24% 36.45 38.27 36.31 18,329,524
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 0.00 +0.00% 34.55 35.2399 34.40 0
Nov 26 2021 34.58 -0.86 -2.43% 34.55 35.2399 34.40 9,289,797
Nov 25 2021 35.44 0.00 +0.00% 34.00 36.21 34.00 0
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 0.00 +0.00% 31.20 31.32 30.845 0
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 0.00 +0.00% 31.59 32.04 31.50 0
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
Nov 01 2021 31.25 0.92 3.03% 30.42 31.26 30.36 8,314,520
Oct 29 2021 30.33 -0.12 -0.39% 30.23 30.68 30.10 7,746,961
Oct 28 2021 30.45 0.75 2.53% 29.93 30.54 29.85 7,026,160
Oct 27 2021 29.70 -0.44 -1.46% 30.19 30.31 29.65 7,504,677
Oct 26 2021 30.14 -0.49 -1.6% 30.75 30.775 29.985 8,676,260
Oct 25 2021 30.63 0.16 0.53% 30.80 30.98 30.25 7,639,191
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:20220122 20:34:19