Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HP Inc. logo
HPQ
HP Inc.
20:00:02
23.5 $
0.0000 (%0.00)
Previous Close: 23.18
Day Low₺22.88
Day High₺23.695
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HPQ: HP Inc. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.7459
CLOSE 22.7092

Low

LOW 13.22

High

HIGH 31.33
DATEOPENHIGHLOWCLOSE
01/03/200020.1721.0320.0520.79
01/04/200020.1820.4519.0919.22
01/05/200018.9819.5618.4619.1
01/06/200018.9219.0917.9217.92
01/07/200018.5818.7717.8918.39
01/10/20001919.781919.66
01/11/200019.0519.7819.0519.22
01/12/200019.1920.0318.819.89
01/13/20002020.0519.4319.96
01/14/200020.3520.3519.6519.92
01/18/200019.6520.6219.6420.1
01/19/200020.220.619.7220.54
01/20/200020.7620.8719.9820.56
01/21/200020.6220.6219.9920.03
01/24/200020.2720.319.7720
01/25/200019.9620.0519.119.94
01/26/200019.6519.718.9419.25
01/27/200019.8220.1718.9419.21
01/28/200019.1619.8118.9919.25
01/31/200019.2919.4418.3919.16
02/01/200019.3619.3618.4118.73
02/02/200018.9819.9518.8419.57
02/03/200019.6520.6219.6520.09
02/04/200020.2721.1820.2520.89
02/07/200021.0622.8420.7522.75
02/08/200022.5322.5721.6921.99
02/09/200021.7822.4821.6521.95
02/10/200022.1322.3121.822.28
02/11/200022.3122.3121.2221.49
02/14/200021.472221.3321.78
02/15/200022.0222.3621.5922.35
02/16/200022.3523.0522.2322.66
02/17/200022.6622.6621.9522.48
02/18/200022.6623.0822.5822.84
02/22/200022.8822.8822.1422.66
02/23/200022.4823.1922.223.15
02/24/200022.8623.0922.4822.93
02/25/200022.8422.9322.0522.06
02/28/200022.5722.8821.6822.8
02/29/200022.6124.4722.6123.81
03/01/200023.4124.3923.423.66
03/02/200023.923.923.4123.72
03/03/200023.8124.7623.7324.54
03/06/200024.2526.9224.2225.77
03/07/200026.7326.7525.1425.32
03/08/200025.3225.5324.7324.94
03/09/200025.3227.2325.0326.89
03/10/200026.8927.5325.8526.01
03/13/200025.1426.4425.0925.94
03/14/200026.1126.5624.7424.78
03/15/200024.8724.9422.9823.37
03/16/200023.123.5521.9523.55
03/17/200023.5525.3423.5524.43
03/20/200024.5225.9924.4925.49
03/21/200025.2325.4424.5725.12
03/22/200025.3425.9925.0925.88
03/23/200025.426.4725.2526.07
03/24/200025.8626.4924.825.21
03/27/200025.4326.3625.4325.88
03/28/200025.8925.9924.7824.93
03/29/200024.9124.9223.723.7
03/30/200023.6723.923.0423.15
03/31/200023.5324.3423.0123.52
04/03/200023.6524.1723.0623.47
04/04/200023.724.7522.8424.45
04/05/200024.4326.2324.2525.29
04/06/200025.7426.325.3226.22
04/07/200026.2327.3525.9627.35
04/10/200027.1327.1525.8226.07
04/11/200025.526.5424.9425.81
04/12/200025.9826.0923.5923.9
04/13/200023.6824.5423.323.36
04/14/200023.1124.0321.4121.78
04/17/200021.7923.6821.7923.68
04/18/200023.8324.9623.524.62
04/19/200024.5424.6923.8124.04
04/20/200024.0824.7723.9424.7
04/24/200023.9924.4623.0523.42
04/25/200023.8124.7823.6624.66
04/26/200024.6125.4824.4724.88
04/27/200024.1224.8123.9524.41
04/28/200024.4324.5523.7623.9
05/01/200024.0825.0620.1524.61
05/02/200024.8725.1424.4324.44
05/03/200023.9924.1422.8423.46
05/04/200023.4623.5522.5823.39
05/05/200023.3724.5723.1524.21
05/08/200024.1924.223.6224.02
05/09/200023.9823.9823.2523.51
05/10/200023.1923.3621.722.35
05/11/200022.3523.2621.9223.17
05/12/200023.4624.5223.2123.29
05/15/200023.6323.8122.5622.9
05/16/200023.925.0523.8224.43
05/17/200023.9923.9922.723.14
05/18/200023.2823.4822.9923.31
05/19/200023.3223.3222.0722.34
05/22/200022.3522.4720.9821.73
05/23/200021.2422.1221.2421.37
05/24/200021.2621.3220.0421
05/25/200020.3821.5920.3620.58
05/26/200020.2921.2320.2820.91
05/30/200021.222.0921.1822.04
05/31/200021.7922.0221.1721.28
06/01/200022.1323.8922.0223.77
06/02/200024.1725.7423.7325.16
06/05/200025.9931.3325.9527.31
06/06/200026.9627.2126.3326.79
06/07/200026.828.2626.5627.82
06/08/200027.8229.0127.3528.57
06/09/200028.9429.6128.9129.06
06/12/200028.822928.2828.6
06/13/200027.3527.3726.5627.01
06/14/200027.1327.1425.8825.88
06/15/200026.1127.2325.9926.56
06/16/200026.526.5525.8825.88
06/19/200026.3627.1325.9426.74
06/20/200026.8927.3426.3526.45
06/21/200026.1327.2326.1327.18
06/22/200027.1827.6126.826.91
06/23/200027.2427.2426.4926.55
06/26/200026.9327.6526.7927.24
06/27/200027.1327.7526.4726.47
06/28/200027.4128.3527.2728.08
06/29/200028.0828.1327.0127.18
06/30/200027.2428.3527.2328.35
07/03/200028.1528.3627.9528.23
07/05/200028.2328.2327.1627.16
07/06/200027.6427.6426.2326.87
07/07/200027.0728.3826.8928.32
07/10/200028.0328.3327.6928.08
07/11/200027.9228.8227.8628.82
07/12/200028.8929.5728.629.08
07/13/200029.1730.6929.0730.62
07/14/200030.6230.9130.1930.38
07/17/200030.430.829.9630.6
07/18/200030.3830.3829.6429.74
07/19/200029.6830.0529.429.47
07/20/200029.7130.0529.5529.81
07/21/200028.9429.4127.3528.01
07/24/200028.0128.2326.6426.96
07/25/200026.9627.1326.0626.15
07/26/200026.326.624.8624.97
07/27/200024.9124.9123.6723.99
07/28/200024.0624.7623.3824.3
07/31/200024.6225.4224.0124.79
08/01/200025.2525.2524.2924.49
08/02/200024.5226.1124.3525.54
08/03/200024.9325.5824.5725.45
08/04/200025.5726.0524.7725.37
08/07/200025.3126.2825.2126.18
08/08/200026.1626.525.6926.29
08/09/200026.3926.5525.9125.92
08/10/200026.0226.0525.4525.48
08/11/200025.1725.1724.7424.97
08/14/200025.4225.8824.9625.86
08/15/200025.5925.7424.9124.97
08/16/200025.3125.5524.5725.3
08/17/200024.2925.224.2924.43
08/18/200024.9425.4824.6425.47
08/21/200025.4425.6425.1125.25
08/22/200025.3325.9925.2725.58
08/23/200025.4226.2625.2126.2
08/24/200026.2227.0126.1627.01
08/25/200027.0127.126.6326.96
08/28/200026.9627.5726.6427.47
08/29/200027.4827.572727.23
08/30/200027.3527.3826.9827.23
08/31/200027.2427.5827.1427.41
09/01/200027.6928.727.5228.43
09/05/200028.4628.5227.7827.91
09/06/200028.0328.0327.2527.5
09/07/200027.528.4327.3728.11
09/08/200028.2328.2327.4727.61
09/11/200026.6226.8425.7825.78
09/12/200025.225.5524.5225.55
09/13/200024.6624.6923.8123.84
09/14/200024.2924.523.8624.08
09/15/200024.2324.2923.1523.38
09/18/200023.5123.9823.0723.4
09/19/200023.8224.0623.4524.01
09/20/200024.0624.0622.7723.28
09/21/200023.5123.5722.4422.69
09/22/200022.1923.6921.7923.54
09/25/200024.0624.1622.8723
09/26/200022.6723.3722.2622.3
09/27/200022.723.6122.723.32
09/28/200023.6724.3923.4724.26
09/29/200023.3823.3821.7222.02
10/02/200022.3622.4621.2521.3
10/03/200021.9822.1921.1121.22
10/04/200021.7122.2521.2221.71
10/05/200021.1121.1119.5820.03
10/06/200020.5420.6119.6219.79
10/09/200020.4321.0520.0820.64
10/10/200020.6321.0719.9920.3
10/11/200020.2520.2719.0419.42
10/12/200020.0920.3318.7319
10/13/200019.4120.7719.2720.57
10/16/200020.821.5720.5921.04
10/17/200021.4821.4820.0620.54
10/18/200020.1520.4219.3519.42
10/19/200020.1720.8819.5420.64
10/20/200020.2721.9520.2321.79
10/23/200021.5922.6621.5922.33
10/24/200022.3622.620.5721
10/25/200020.8620.9119.5219.71
10/26/200020.0620.4218.719.52
10/27/200019.9821.3419.7919.79
10/30/200019.7821.1119.7820.8
10/31/200020.8321.6820.4321.11
11/01/200020.8820.9719.6920.17
11/02/200020.5421.2520.220.46
11/03/200020.6621.7919.9521
11/06/200021.2521.3420.5420.86
11/07/200020.8621.7420.6921.54
11/08/200021.5721.6520.6920.74
11/09/200020.220.3218.919.49
11/10/200018.6118.6417.1417.76
11/13/200015.7816.1214.8115.49
11/14/200015.751715.6616.8
11/15/200016.8316.8315.7216.03
11/16/200015.8916.215.6915.92
11/17/200015.9516.6615.9216.17
11/20/200016.1716.4615.5815.69
11/21/20001616.0615.3815.41
11/22/200015.2915.6315.0715.29
11/24/200016.3416.3415.9516.15
11/27/200016.5716.7716.1716.2
11/28/200016.0916.215.6115.75
11/29/200015.6316.2615.6315.69
11/30/200015.2715.2913.8514.36
12/01/200015.0415.5814.514.61
12/04/200015.115.2414.5814.98
12/05/200015.116.1715.0115.89
12/06/200014.6415.3514.1314.53
12/07/200014.5314.9514.1314.19
12/08/200014.6415.5514.6415.18
12/11/200015.2415.6914.715.04
12/12/200014.9816.0314.9516
12/13/200015.951614.9315.07
12/14/200014.8415.5214.8415.21
12/15/200014.1314.713.9914.36
12/18/200014.3614.5814.0214.13
12/19/200014.5615.2714.1914.22
12/20/200013.6514.1313.3613.82
12/21/200013.7114.513.2213.34
12/22/200013.7314.6713.6814.61
12/26/200014.6114.7613.9614.41
12/27/200014.4114.9514.3314.73
12/28/200014.8414.914.5614.73
12/29/200014.7614.8714.1614.33