HPQ

HP Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
HP Inc HPQ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -0.93% 18.15 19:58:40
Close Price Low Price High Price Open Price Previous Close
18.15 17.83 18.415 18.12 18.32
more quote information »

HPQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.1419.4117.8318.7111,884,165-0.99-5.17%
1 Month18.4920.1817.8319.2412,451,299-0.34-1.84%
3 Months17.2420.1816.0218.2611,009,0790.915.28%
6 Months14.2920.1813.3916.8213,554,0013.8627.01%
1 Year18.5823.9312.5418.1213,547,831-0.43-2.31%
3 Years19.8427.0812.5420.0310,527,265-1.69-8.52%
5 Years25.1829.778.9117.8811,099,232-7.03-27.92%

HPQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 18.15 -0.17 -0.93% 18.12 18.415 17.83 8,949,690
Sep 23 2020 18.32 -0.12 -0.65% 18.64 18.95 18.26 9,742,085
Sep 22 2020 18.44 0.10 0.55% 18.42 18.59 18.27 8,164,606
Sep 21 2020 18.34 -0.61 -3.22% 18.52 18.58 18.09 11,356,607
Sep 18 2020 18.95 -0.38 -1.97% 19.09 19.25 18.80 21,726,180
Sep 17 2020 19.33 -0.18 -0.92% 19.14 19.41 18.885 8,431,347
Sep 16 2020 19.51 0.25 1.3% 19.43 19.755 19.22 9,700,293
Sep 15 2020 19.26 -0.07 -0.36% 19.43 19.755 19.0601 8,731,574
Sep 14 2020 19.33 0.04 0.21% 19.50 19.63 19.28 12,678,030
Sep 11 2020 19.29 0.25 1.31% 19.21 19.465 19.035 10,221,841
Sep 10 2020 19.04 -0.51 -2.61% 19.86 19.86 18.975 10,410,265
Sep 09 2020 19.55 0.10 0.51% 19.55 19.83 19.45 10,095,900
Sep 08 2020 19.45 0.22 1.14% 18.89 19.98 18.73 17,583,843
Sep 04 2020 19.23 -0.07 -0.36% 19.25 19.50 18.92 10,339,115
Sep 03 2020 19.30 -0.42 -2.13% 19.67 20.045 19.11 12,551,163
Sep 02 2020 19.7201 0.46 2.39% 19.38 19.90 19.26 10,324,913
Sep 01 2020 19.26 -0.24 -1.23% 19.56 19.65 19.055 12,846,479
Aug 31 2020 19.50 -0.25 -1.24% 19.85 20.17 19.50 18,545,489
Aug 28 2020 19.745 0.45 2.31% 19.28 20.18 18.70 22,586,186
Aug 27 2020 19.30 0.83 4.49% 18.49 19.64 18.35 14,258,490
Aug 26 2020 18.47 -0.22 -1.18% 18.50 18.81 18.30 10,450,331
Aug 25 2020 18.69 -0.01 -0.05% 18.75 18.88 18.30 7,459,970
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:20200925 03:05:36