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 |