HPQ

HP Historical Data - HPQ

HPQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 19 2022 34.23 -1.00 -2.84% 34.55 34.625 33.66 9,640,427
Aug 18 2022 35.23 0.92 2.68% 34.63 35.32 34.28 5,989,388
Aug 17 2022 34.31 -0.19 -0.55% 34.38 34.665 34.02 7,033,339
Aug 16 2022 34.50 0.10 0.29% 34.30 34.825 34.23 6,605,158
Aug 15 2022 34.40 -0.25 -0.72% 34.37 34.74 34.14 4,525,002
Aug 12 2022 34.65 0.43 1.26% 34.41 34.68 34.05 5,488,730
Aug 11 2022 34.22 0.24 0.71% 33.83 34.78 33.83 7,083,988
Aug 10 2022 33.98 1.49 4.59% 33.11 34.34 33.05 7,426,921
Aug 09 2022 32.49 -0.96 -2.87% 33.18 33.24 32.05 9,175,485
Aug 08 2022 33.45 -0.13 -0.39% 33.80 34.05 33.345 5,651,442
Aug 05 2022 33.58 0.32 0.96% 33.00 33.99 32.72 6,521,996
Aug 04 2022 33.26 0.30 0.91% 32.88 33.28 32.61 6,559,850
Aug 03 2022 32.96 0.22 0.67% 33.12 33.27 32.30 7,073,601
Aug 02 2022 32.74 -0.93 -2.76% 33.31 33.31 32.44 5,775,535
Aug 01 2022 33.67 0.28 0.84% 33.11 33.83 33.01 6,400,692
Jul 29 2022 33.39 0.50 1.52% 33.00 33.42 32.51 8,459,205
Jul 28 2022 32.89 0.27 0.83% 32.67 33.22 32.30 4,713,391
Jul 27 2022 32.62 0.67 2.1% 32.30 32.83 31.85 6,994,033
Jul 26 2022 31.95 -0.65 -1.99% 32.57 32.65 31.88 5,906,531
Jul 25 2022 32.60 0.13 0.4% 32.64 32.725 32.195 4,482,208
Jul 22 2022 32.47 -0.99 -2.96% 33.20 33.57 32.305 7,558,716
Jul 21 2022 33.46 0.52 1.58% 32.82 33.515 32.54 6,925,774
Jul 20 2022 32.94 0.11 0.34% 32.85 33.47 32.57 5,546,777
Jul 19 2022 32.83 1.33 4.22% 31.96 32.89 31.93 8,753,305
Jul 18 2022 31.50 -0.16 -0.51% 31.99 32.40 31.37 7,538,109
Jul 15 2022 31.66 0.48 1.54% 31.61 31.73 31.32 7,100,622
Jul 14 2022 31.18 0.12 0.39% 30.52 31.28 30.26 7,471,606
Jul 13 2022 31.06 -0.27 -0.86% 30.76 31.395 30.51 7,312,959
Jul 12 2022 31.33 -0.07 -0.22% 31.44 31.94 31.055 9,764,937
Jul 11 2022 31.40 -0.71 -2.21% 31.68 31.83 31.28 5,862,239
Jul 08 2022 32.11 0.33 1.04% 31.92 32.425 31.56 6,584,620
Jul 07 2022 31.78 0.61 1.96% 31.61 32.00 31.46 7,021,126
Jul 06 2022 31.17 -0.37 -1.17% 31.55 31.70 30.7618 8,305,086
Jul 05 2022 31.54 -0.33 -1.04% 30.96 31.56 30.01 13,972,550
Jul 04 2022 31.87 0.00 +0.00% 32.67 32.87 31.48 0
Jul 01 2022 31.87 -0.91 -2.78% 32.67 32.87 31.48 12,200,459
Jun 30 2022 32.78 -0.83 -2.47% 33.01 33.40 32.61 10,878,113
Jun 29 2022 33.61 -0.83 -2.41% 34.34 34.37 33.44 5,988,633
Jun 28 2022 34.44 -0.92 -2.6% 35.41 35.70 34.18 7,226,122
Jun 27 2022 35.36 0.13 0.37% 35.44 35.75 35.15 5,799,582
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 20 2022 33.55 0.00 +0.00% 32.88 33.81 32.63 0
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
May 24 2022 34.77 -0.29 -0.83% 34.65 34.865 33.89 9,613,567
May 23 2022 35.06 0.41 1.18% 34.77 35.13 34.1655 12,740,592
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.

Log in to ADVFN
Register Now

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

P: V: D:20220820 02:11:25