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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9112
CLOSE 8.9232

Low

LOW 6.44

High

HIGH 10.85
DATEOPENHIGHLOWCLOSE
01/02/200388.427.988.26
01/03/20038.338.518.298.43
01/06/20038.69.048.598.92
01/07/20038.939.178.919.06
01/08/20039.059.218.858.85
01/09/20038.959.388.949.3
01/10/20039.199.579.089.47
01/13/20039.479.629.229.24
01/14/20039.199.389.159.35
01/15/20039.359.359.19.19
01/16/20039.179.279.069.08
01/17/20038.718.968.598.73
01/21/20038.68.858.548.59
01/22/20038.68.858.548.6
01/23/20038.699.058.698.9
01/24/20038.998.998.448.51
01/27/20038.48.588.198.34
01/28/20038.428.628.248.53
01/29/20038.528.788.258.76
01/30/20038.728.748.158.26
01/31/20037.947.947.617.9
02/03/20037.928.137.97.94
02/04/20037.747.957.667.95
02/05/20037.957.997.747.77
02/06/20037.777.837.657.73
02/07/20037.737.797.377.48
02/10/20037.47.577.297.55
02/11/20037.667.857.527.65
02/12/20037.657.757.547.55
02/13/20037.557.827.557.7
02/14/20037.838.157.838.08
02/18/20038.138.48.18.37
02/19/20038.288.337.988.09
02/20/20038.198.28.058.11
02/21/20038.178.378.048.25
02/24/20038.258.318.048.06
02/25/20038.068.267.848.25
02/26/20037.677.76.896.98
02/27/20037.037.26.767.06
02/28/20037.067.287.067.2
03/03/20037.317.357.157.2
03/04/20037.267.267.067.06
03/05/20037.067.086.887.06
03/06/20036.967.16.897.06
03/07/20036.887.26.867.17
03/10/20036.997.096.937.03
03/11/20036.997.116.987
03/12/20036.997.126.957.07
03/13/20037.137.136.446.81
03/14/20036.977.216.887.11
03/17/20037.047.547.047.45
03/18/20037.527.637.437.6
03/19/20037.67.797.547.7
03/20/20037.77.877.597.8
03/21/20038.088.087.857.95
03/24/20037.837.837.427.51
03/25/20037.417.587.197.5
03/26/20037.57.587.47.53
03/27/20037.47.67.357.46
03/28/20037.347.57.347.38
03/31/20037.157.657.047.06
04/01/20037.137.217.037.09
04/02/20037.187.347.187.26
04/03/20037.357.517.297.43
04/04/20037.537.557.347.4
04/07/20037.597.697.357.36
04/08/20037.267.317.087.15
04/09/20037.157.166.946.97
04/10/20036.977.136.927.07
04/11/20037.247.266.96.95
04/14/200377.236.977.21
04/15/20036.937.116.937.07
04/16/20037.047.277.037.08
04/17/20037.067.136.96.95
04/21/20036.997.036.926.99
04/22/20036.997.276.937.19
04/23/20037.177.357.137.3
04/24/20037.247.267.117.17
04/25/20037.177.267.087.2
04/28/20037.157.377.087.31
04/29/20037.437.557.317.49
04/30/20037.387.477.347.4
05/01/20037.47.557.367.49
05/02/20037.477.667.437.56
05/05/20037.67.767.587.63
05/06/20037.657.997.637.87
05/07/20037.757.967.747.82
05/08/20037.817.817.677.76
05/09/20037.817.897.777.87
05/12/20037.877.977.837.9
05/13/20037.97.97.797.85
05/14/20037.877.957.847.91
05/15/20038.018.127.898
05/16/20038.298.297.958.15
05/19/20038.048.047.67.66
05/20/20037.77.927.657.74
05/21/20038.338.48.098.14
05/22/20038.168.398.118.38
05/23/20038.358.48.298.39
05/27/20038.348.538.238.48
05/28/20038.538.968.458.8
05/29/20038.718.98.68.65
05/30/20038.668.888.668.85
06/02/20038.999.358.959.1
06/03/20038.999.198.999.11
06/04/20039.119.659.119.55
06/05/20039.539.949.49.94
06/06/200310.0810.359.9510
06/09/20039.7610.019.79.77
06/10/20039.859.929.699.82
06/11/20039.569.669.519.62
06/12/20039.749.769.59.64
06/13/20039.539.729.339.53
06/16/20039.539.729.459.71
06/17/20039.789.849.39.82
06/18/20039.8510.019.789.97
06/19/200310.0110.19.769.81
06/20/20039.949.989.769.85
06/23/20039.859.889.559.7
06/24/20039.429.659.429.58
06/25/20039.569.769.439.44
06/26/20039.49.999.229.67
06/27/20039.719.789.449.48
06/30/20039.619.769.579.67
07/01/20039.679.679.479.62
07/02/20039.679.829.619.79
07/03/20039.729.779.539.67
07/07/20039.8910.039.7610.01
07/08/200310.0110.129.9310.04
07/09/200310.110.5110.0410.41
07/10/200310.2410.279.8210.01
07/11/20039.8510.389.8510.38
07/14/200310.4910.7610.4810.68
07/15/200310.6710.7610.3210.4
07/16/200310.6210.6910.2210.31
07/17/200310.110.199.839.9
07/18/200310.0310.359.8910.24
07/21/200310.0110.079.799.91
07/22/20039.9910.039.859.97
07/23/20039.9910.059.7210.05
07/24/20039.9910.029.269.58
07/25/20039.589.748.989.72
07/28/20039.729.839.589.71
07/29/20039.719.889.659.66
07/30/20039.679.719.539.54
07/31/20039.679.889.539.61
08/01/20039.539.769.529.52
08/04/20039.69.629.339.44
08/05/20039.459.479.039.07
08/06/20039.059.098.679.03
08/07/20038.838.998.78.77
08/08/20038.929.128.829.12
08/11/20039.039.199.06
08/12/20039.089.539.079.51
08/13/20039.639.699.499.56
08/14/20039.629.699.529.6
08/15/20039.719.899.69.72
08/18/20039.7310.129.7310.05
08/19/200310.2210.859.910.04
08/20/20038.919.158.858.99
08/21/20039.089.088.859.01
08/22/20039.179.198.818.83
08/25/20038.818.948.768.81
08/26/20038.768.98.768.89
08/27/20038.898.918.838.86
08/28/20038.928.998.838.98
08/29/20038.939.128.919.05
09/02/20039.139.229.19.17
09/03/20039.229.449.199.37
09/04/20039.429.489.359.43
09/05/20039.49.429.179.18
09/08/20039.219.389.189.31
09/09/20039.279.449.249.29
09/10/20039.189.219.049.11
09/11/20039.159.269.039.16
09/12/20039.089.149.039.12
09/15/20038.999.078.989
09/16/20039.039.319.019.26
09/17/20039.269.429.169.24
09/18/20039.269.549.269.52
09/19/20039.529.719.499.6
09/22/20039.479.489.189.22
09/23/20039.39.319.139.26
09/24/20039.169.189.049.06
09/25/20039.049.068.748.74
09/26/20038.798.898.748.81
09/29/20038.818.938.748.91
09/30/20038.918.918.678.79
10/01/20038.829.048.828.9
10/02/20038.979.028.838.86
10/03/20039.099.49.039.22
10/06/20039.319.379.269.3
10/07/20039.39.379.159.24
10/08/20039.289.359.149.19
10/09/20039.329.779.329.55
10/10/20039.589.649.499.56
10/13/20039.599.729.589.64
10/14/20039.679.729.589.71
10/15/20039.839.999.759.95
10/16/20039.729.929.569.66
10/17/20039.769.799.489.51
10/20/20039.599.769.599.75
10/21/20039.769.939.769.86
10/22/20039.79.759.639.66
10/23/20039.569.649.479.53
10/24/20039.339.449.179.29
10/27/20039.469.69.459.53
10/28/20039.649.99.569.83
10/29/20039.839.969.749.91
10/30/20039.9810.159.9310.02
10/31/200310.0110.29.9910.13
11/03/200310.1310.3610.1210.31
11/04/200310.4510.4810.3410.43
11/05/200310.4310.5110.3110.49
11/06/200310.4210.6710.3710.66
11/07/200310.6910.7610.4110.44
11/10/200310.110.299.959.99
11/11/20039.9910.089.8710.06
11/12/20039.9710.139.9410.11
11/13/200310.0310.219.9810.15
11/14/200310.1710.229.9710.03
11/17/20039.8810.019.839.99
11/18/200310.0310.119.819.83
11/19/20039.8310.139.8310.08
11/20/200310.3210.339.89.8
11/21/20039.829.899.539.66
11/24/20039.789.979.769.94
11/25/20039.910.019.779.83
11/26/20039.949.999.819.92
11/28/20039.939.999.839.87
12/01/20039.9109.849.92
12/02/20039.9310.269.9210.19
12/03/200310.2410.3210.110.17
12/04/200310.1510.3210.1510.26
12/05/200310.110.169.9410.04
12/08/20031010.221010.21
12/09/200310.4110.419.939.97
12/10/200310.0610.19.919.99
12/11/20039.9910.149.9710.08
12/12/200310.1710.1910.0710.13
12/15/200310.2210.269.999.99
12/16/200310.1110.1710.0110.04
12/17/200310.0410.059.949.97
12/18/200310.0110.1110.0110.09
12/19/20031010.089.9710.07
12/22/200310.0310.089.9810.08
12/23/200310.0810.3110.0810.29
12/24/200310.2910.3510.2110.31
12/26/200310.2610.310.1710.26
12/29/200310.2710.4210.2710.41
12/30/200310.2710.4210.2710.41
12/31/200310.3510.4410.3510.43