HPQ

HP Historical Data

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
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:20210117 03:29:31