HPQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 25.17 | -0.45 | -1.76% | 25.46 | 25.57 | 24.99 | 8,364,386 |
Jan 14 2021 | 25.62 | -0.09 | -0.35% | 25.58 | 25.93 | 25.55 | 8,289,263 |
Jan 13 2021 | 25.71 | -0.20 | -0.77% | 25.99 | 26.04 | 25.70 | 6,596,578 |
Jan 12 2021 | 25.91 | 0.13 | 0.5% | 25.88 | 26.145 | 25.75 | 7,280,513 |
Jan 11 2021 | 25.78 | 0.25 | 0.98% | 25.48 | 25.925 | 25.34 | 8,961,467 |
Jan 08 2021 | 25.53 | -0.22 | -0.85% | 25.69 | 25.94 | 25.39 | 7,513,216 |
Jan 07 2021 | 25.75 | 0.79 | 3.17% | 25.27 | 25.795 | 25.06 | 9,286,357 |
Jan 06 2021 | 24.96 | 0.50 | 2.04% | 24.62 | 25.38 | 24.62 | 8,471,810 |
Jan 05 2021 | 24.46 | 0.35 | 1.45% | 24.08 | 24.72 | 24.08 | 7,856,536 |
Jan 04 2021 | 24.11 | -0.48 | -1.95% | 24.70 | 24.94 | 23.85 | 8,040,982 |
Jan 01 2021 | 24.59 | 0.00 | +0.00% | 24.34 | 24.69 | 24.23 | 0 |
Dec 31 2020 | 24.59 | 0.27 | 1.11% | 24.34 | 24.69 | 24.23 | 6,368,183 |
Dec 30 2020 | 24.32 | 0.27 | 1.12% | 24.24 | 24.685 | 24.20 | 7,550,054 |
Dec 29 2020 | 24.05 | -0.22 | -0.91% | 24.27 | 24.4299 | 23.97 | 5,830,493 |
Dec 28 2020 | 24.27 | 0.01 | 0.04% | 24.31 | 24.63 | 24.25 | 5,592,907 |
Dec 25 2020 | 24.26 | 0.00 | +0.00% | 24.26 | 24.45 | 24.155 | 0 |
Dec 24 2020 | 24.26 | 0.00 | +0.00% | 24.26 | 24.45 | 24.155 | 0 |
Dec 24 2020 | 24.26 | 0.05 | 0.21% | 24.26 | 24.45 | 24.155 | 2,309,792 |
Dec 23 2020 | 24.21 | 0.05 | 0.21% | 24.16 | 24.46 | 24.15 | 4,538,519 |
Dec 22 2020 | 24.16 | 0.16 | 0.67% | 24.09 | 24.365 | 24.06 | 7,150,143 |
Dec 21 2020 | 24.00 | -0.46 | -1.88% | 23.87 | 24.20 | 23.715 | 10,387,331 |
Dec 18 2020 | 24.46 | 0.24 | 0.99% | 24.10 | 24.53 | 24.06 | 17,946,299 |
Dec 17 2020 | 24.22 | 0.24 | 1.0% | 24.18 | 24.29 | 23.96 | 10,912,791 |
Dec 16 2020 | 23.98 | 0.27 | 1.14% | 24.08 | 24.30 | 23.8404 | 11,154,079 |
Dec 15 2020 | 23.71 | 0.50 | 2.15% | 23.50 | 23.78 | 23.455 | 6,814,601 |
Dec 14 2020 | 23.21 | 0.10 | 0.43% | 23.12 | 23.515 | 23.12 | 6,339,753 |
Dec 11 2020 | 23.11 | -0.06 | -0.26% | 23.01 | 23.345 | 22.9074 | 7,718,052 |
Dec 10 2020 | 23.17 | -0.35 | -1.49% | 22.89 | 23.44 | 22.85 | 10,331,425 |
Dec 09 2020 | 23.52 | 0.00 | 0.0% | 23.52 | 23.52 | 23.52 | 0 |
Dec 08 2020 | 23.52 | -0.16 | -0.68% | 23.31 | 23.76 | 23.30 | 7,930,246 |
Dec 07 2020 | 23.68 | -0.10 | -0.42% | 23.57 | 23.89 | 23.36 | 8,366,746 |
Dec 04 2020 | 23.78 | 0.54 | 2.32% | 23.35 | 23.88 | 23.25 | 8,720,491 |
Dec 03 2020 | 23.24 | 0.42 | 1.84% | 22.71 | 23.43 | 22.71 | 8,728,947 |
Dec 02 2020 | 22.82 | 0.44 | 1.97% | 22.355 | 22.98 | 22.255 | 8,709,843 |
Dec 01 2020 | 22.38 | 0.45 | 2.05% | 22.22 | 22.59 | 22.08 | 11,563,389 |
Nov 30 2020 | 21.93 | -0.34 | -1.53% | 22.19 | 22.285 | 21.80 | 14,789,891 |
Nov 27 2020 | 22.27 | 0.00 | +0.00% | 22.05 | 22.385 | 22.02 | 0 |
Nov 27 2020 | 22.27 | 0.02 | 0.09% | 22.05 | 22.385 | 22.02 | 6,690,237 |
Nov 26 2020 | 22.25 | 0.00 | +0.00% | 22.96 | 23.35 | 21.86 | 0 |
Nov 25 2020 | 22.25 | 0.50 | 2.3% | 22.96 | 23.35 | 21.86 | 18,756,316 |
Nov 24 2020 | 21.75 | 0.56 | 2.64% | 21.32 | 21.94 | 21.26 | 17,541,416 |
Nov 23 2020 | 21.19 | 0.74 | 3.62% | 20.70 | 21.27 | 20.58 | 8,893,236 |
Nov 20 2020 | 20.45 | -0.05 | -0.24% | 20.52 | 20.685 | 20.325 | 7,255,333 |
Nov 19 2020 | 20.50 | 0.05 | 0.24% | 20.36 | 20.575 | 20.13 | 5,730,888 |
Nov 18 2020 | 20.45 | -0.05 | -0.24% | 20.61 | 20.95 | 20.44 | 9,110,311 |
Nov 17 2020 | 20.50 | 0.20 | 0.99% | 20.03 | 20.90 | 19.85 | 12,521,304 |
Nov 16 2020 | 20.30 | 0.69 | 3.52% | 19.89 | 20.385 | 19.735 | 11,140,089 |
Nov 13 2020 | 19.61 | 0.68 | 3.59% | 19.06 | 19.655 | 19.03 | 6,526,296 |
Nov 12 2020 | 18.93 | -0.43 | -2.22% | 19.21 | 19.43 | 18.69 | 8,877,561 |
Nov 11 2020 | 19.36 | -0.51 | -2.57% | 19.92 | 19.95 | 19.20 | 9,736,310 |
Nov 10 2020 | 19.87 | 0.14 | 0.71% | 19.77 | 20.075 | 19.66 | 11,222,188 |
Nov 09 2020 | 19.73 | 0.48 | 2.49% | 19.92 | 20.60 | 19.64 | 13,946,798 |
Nov 06 2020 | 19.25 | 0.12 | 0.63% | 19.10 | 19.34 | 18.97 | 6,560,829 |
Nov 05 2020 | 19.13 | 0.85 | 4.65% | 18.60 | 19.195 | 18.28 | 8,925,998 |
Nov 04 2020 | 18.28 | -0.34 | -1.83% | 18.64 | 18.665 | 18.25 | 8,512,573 |
Nov 03 2020 | 18.62 | 0.21 | 1.14% | 18.68 | 18.79 | 18.555 | 6,337,253 |
Nov 02 2020 | 18.41 | 0.45 | 2.51% | 18.10 | 18.49 | 17.96 | 7,498,025 |
Oct 30 2020 | 17.96 | 0.00 | +0.00% | 17.69 | 17.97 | 17.52 | 0 |
Oct 30 2020 | 17.96 | 0.18 | 1.01% | 17.69 | 17.97 | 17.52 | 7,881,664 |
Oct 29 2020 | 17.78 | 0.43 | 2.48% | 17.28 | 17.91 | 17.25 | 7,721,659 |
Oct 28 2020 | 17.35 | -0.63 | -3.5% | 17.45 | 17.75 | 17.30 | 12,223,411 |
Oct 27 2020 | 17.98 | -0.27 | -1.48% | 18.28 | 18.38 | 17.96 | 8,907,416 |
Oct 26 2020 | 18.25 | -0.87 | -4.55% | 18.84 | 19.00 | 18.065 | 12,398,882 |
Oct 23 2020 | 19.12 | -0.23 | -1.19% | 19.30 | 19.45 | 19.06 | 6,231,664 |
Oct 22 2020 | 19.35 | 0.13 | 0.68% | 19.17 | 19.445 | 18.98 | 6,148,746 |
Oct 21 2020 | 19.22 | -0.15 | -0.77% | 19.31 | 19.47 | 19.21 | 5,735,643 |
Oct 20 2020 | 19.37 | 0.01 | 0.05% | 19.51 | 19.76 | 19.36 | 6,142,389 |
Oct 19 2020 | 19.36 | -0.24 | -1.22% | 19.72 | 19.77 | 19.315 | 5,008,434 |