HPQ

HP Historical Data

HPQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 18.47 0.28 1.54% 18.24 18.47 18.12 6,897,397
Aug 06 2020 18.19 0.21 1.17% 17.88 18.36 17.81 8,267,067
Aug 05 2020 17.98 0.03 0.17% 18.00 18.22 17.875 9,827,356
Aug 04 2020 17.95 0.21 1.18% 17.79 18.025 17.65 8,679,501
Aug 03 2020 17.74 0.18 1.03% 17.52 17.88 17.38 7,604,194
Jul 31 2020 17.56 0.32 1.86% 17.30 17.63 17.15 14,602,597
Jul 30 2020 17.24 0.16 0.94% 16.91 17.30 16.73 8,934,671
Jul 29 2020 17.08 0.34 2.03% 16.87 17.21 16.6963 12,305,022
Jul 28 2020 16.74 -1.07 -6.01% 17.77 17.87 16.655 19,997,471
Jul 27 2020 17.81 0.26 1.48% 17.56 17.865 17.43 9,389,132
Jul 24 2020 17.55 -0.11 -0.62% 17.57 17.66 17.33 8,019,256
Jul 23 2020 17.66 -0.07 -0.39% 17.70 18.08 17.53 7,280,798
Jul 22 2020 17.73 0.25 1.43% 17.40 17.80 17.30 8,446,700
Jul 21 2020 17.48 -0.14 -0.79% 17.77 18.03 17.46 10,042,169
Jul 20 2020 17.62 0.07 0.4% 17.41 17.75 17.27 8,370,288
Jul 17 2020 17.55 -0.19 -1.07% 18.01 18.01 17.40 14,059,768
Jul 16 2020 17.74 -0.05 -0.28% 17.74 17.97 17.36 8,318,411
Jul 15 2020 17.79 0.02 0.11% 17.94 18.3627 17.63 14,875,921
Jul 14 2020 17.77 0.69 4.04% 16.98 17.83 16.93 14,911,838
Jul 13 2020 17.08 0.15 0.89% 17.22 17.61 16.96 10,658,870
Jul 10 2020 16.93 0.45 2.73% 16.45 17.07 16.32 11,229,910
Jul 09 2020 16.48 -0.27 -1.61% 16.70 16.75 16.02 12,484,418
Jul 08 2020 16.75 0.07 0.42% 16.87 16.92 16.425 16,397,205
Jul 07 2020 16.6799 -0.78 -4.47% 17.29 17.40 16.555 14,357,598
Jul 06 2020 17.46 0.39 2.28% 17.35 17.6281 17.18 11,529,467
Jul 03 2020 17.07 0.00 +0.00% 17.24 17.595 16.985 0
Jul 02 2020 17.07 0.11 0.65% 17.24 17.595 16.985 10,157,181
Jul 01 2020 16.96 -0.44 -2.53% 17.41 17.59 16.915 11,758,073
Jun 30 2020 17.40 0.40 2.35% 17.03 17.47 16.98 12,210,034
Jun 29 2020 17.0001 0.35 2.1% 16.61 17.28 16.48 12,254,213
Jun 26 2020 16.65 0.32 1.96% 16.29 16.76 16.075 30,226,434
Jun 25 2020 16.33 0.02 0.12% 16.10 16.395 15.985 13,730,367
Jun 24 2020 16.31 -0.70 -4.12% 16.81 17.01 16.18 17,691,787
Jun 23 2020 17.01 0.03 0.18% 17.13 17.345 16.93 12,517,031
Jun 22 2020 16.98 0.19 1.1% 16.67 16.9801 16.395 10,894,728
Jun 19 2020 16.7948 -0.01 -0.03% 17.24 17.35 16.705 29,455,372
Jun 18 2020 16.80 -0.02 -0.12% 16.63 17.10 16.57 10,130,493
Jun 17 2020 16.82 -0.38 -2.21% 17.34 17.54 16.77 12,390,803
Jun 16 2020 17.20 0.33 1.96% 17.40 17.61 16.76 15,238,466
Jun 15 2020 16.87 0.59 3.62% 15.83 17.00 15.67 15,648,441
Jun 12 2020 16.28 0.48 3.04% 16.26 16.48 15.89 13,570,969
Jun 11 2020 15.80 -1.10 -6.51% 16.08 16.51 15.55 22,974,627
Jun 10 2020 16.90 -0.60 -3.43% 17.36 17.42 16.795 24,458,151
Jun 09 2020 17.50 -0.67 -3.69% 17.54 18.10 17.23 15,274,578
Jun 08 2020 18.17 0.86 4.97% 17.64 18.325 17.50 18,920,597
Jun 05 2020 17.31 0.76 4.59% 17.20 17.64 16.60 19,426,131
Jun 04 2020 16.55 -0.19 -1.14% 16.48 16.87 16.28 20,840,895
Jun 03 2020 16.74 0.98 6.22% 16.15 16.975 15.85 19,376,014
Jun 02 2020 15.76 0.57 3.75% 15.24 15.87 15.01 28,250,898
Jun 01 2020 15.19 0.04 0.26% 15.05 15.58 14.95 19,548,656
May 29 2020 15.15 0.07 0.46% 15.02 15.36 14.86 29,030,760
May 28 2020 15.08 -1.40 -8.5% 15.79 16.22 14.94 49,098,734
May 27 2020 16.48 -0.61 -3.59% 17.40 17.50 16.29 14,594,345
May 26 2020 17.0936 0.09 0.55% 17.40 17.50 17.03 9,003,224
May 25 2020 17.00 0.00 +0.00% 17.10 17.18 16.715 0
May 22 2020 17.00 -0.18 -1.05% 17.10 17.18 16.715 8,476,759
May 21 2020 17.18 -0.22 -1.26% 17.19 17.35 16.89 8,736,642
May 20 2020 17.40 0.60 3.57% 17.08 17.54 16.73 16,543,707
May 19 2020 16.80 0.68 4.22% 16.13 17.185 16.00 19,259,678
May 18 2020 16.12 1.29 8.7% 15.36 16.29 15.00 18,001,799
May 15 2020 14.83 0.34 2.35% 14.30 14.90 14.00 13,164,775
May 14 2020 14.4901 0.32 2.26% 13.81 14.52 13.39 14,933,831
May 13 2020 14.17 -0.71 -4.77% 14.82 15.01 13.90 12,963,871
May 12 2020 14.88 -0.70 -4.49% 15.50 15.59 14.83 9,155,939
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:20200810 22:31:04