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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4385
CLOSE 9.4393

Low

LOW 7.3

High

HIGH 11.93
DATEOPENHIGHLOWCLOSE
01/02/200410.4410.5610.3810.51
01/05/200410.6110.7610.5610.75
01/06/200410.6710.8410.6210.79
01/07/200410.7910.8410.5810.61
01/08/200410.6911.2410.6411.21
01/09/200411.111.210.9110.97
01/12/200410.9911.2510.9711.2
01/13/200411.2111.2310.8511.01
01/14/200411.1311.2411.0711.21
01/15/200411.3511.7111.3411.49
01/16/200411.6511.6711.4711.59
01/20/200411.6611.6711.3811.38
01/21/200411.3211.511.2611.46
01/22/200411.5311.711.4711.57
01/23/200411.611.6411.3911.49
01/26/200411.4911.8811.4911.86
01/27/200411.7911.9311.611.63
01/28/200411.6511.7810.9111.02
01/29/200411.1911.2310.8311.02
01/30/200410.9210.9610.7610.8
02/02/200410.8611.1310.7210.94
02/03/200410.9410.9410.8110.86
02/04/200410.7210.7310.4710.53
02/05/200410.5310.6510.4110.58
02/06/200410.5610.810.5610.8
02/09/200410.8510.9410.7310.79
02/10/200410.7810.9910.7810.95
02/11/200411.0911.3510.7610.82
02/12/200410.910.910.410.4
02/13/200410.610.6210.4410.45
02/17/200410.610.7110.5410.62
02/18/200410.7310.7710.6510.67
02/19/200410.8411.0310.8110.83
02/20/200410.7610.8310.4210.5
02/23/200410.610.610.310.4
02/24/200410.3310.3510.1110.22
02/25/200410.3110.3910.2310.33
02/26/200410.3310.6110.310.54
02/27/200410.5810.6210.2410.31
03/01/200410.410.4710.2710.44
03/02/200410.5310.5310.3610.37
03/03/200410.3610.4410.2510.43
03/04/200410.410.4210.3110.36
03/05/200410.2710.410.1910.32
03/08/200410.3310.4310.2810.29
03/09/200410.3210.3210.0810.14
03/10/200410.0610.2510.0310.13
03/11/200410.0310.289.9910
03/12/200410.1710.2210.0510.15
03/15/200410.1110.119.819.86
03/16/20049.919.979.749.89
03/17/20049.910.089.8910.04
03/18/20049.9510.089.9110.02
03/19/200410.0210.099.799.82
03/22/20049.639.739.569.71
03/23/20049.749.889.719.71
03/24/20049.739.949.689.82
03/25/20049.9410.239.9310.17
03/26/200410.0910.2210.0410.15
03/29/200410.4210.6410.4110.52
03/30/200410.5210.5210.3310.5
03/31/200410.4910.4910.3610.37
04/01/200410.4210.5110.3810.41
04/02/200410.5610.6210.4210.48
04/05/200410.5110.7810.5110.73
04/06/200410.6710.7210.5510.6
04/07/200410.5110.5710.2610.5
04/08/200410.610.6210.3510.38
04/12/200410.3810.4410.2210.27
04/13/200410.2710.2810.0610.1
04/14/20041010.089.969.98
04/15/200410.0110.059.839.94
04/16/20049.949.999.749.99
04/19/20049.919.949.779.86
04/20/20049.859.899.69.61
04/21/20049.579.719.439.68
04/22/20049.679.979.629.9
04/23/20049.929.999.639.84
04/26/20049.849.899.719.84
04/27/20049.819.859.639.65
04/28/20049.569.599.389.4
04/29/20049.469.519.089.19
04/30/20049.169.28.938.94
05/03/20049.069.18.918.92
05/04/20049.029.128.999.03
05/05/20049.089.239.039.08
05/06/20048.989.078.978.98
05/07/20048.999.198.979.08
05/10/20049.019.058.889.04
05/11/20049.19.189.039.13
05/12/20049.019.168.979.13
05/13/20049.049.289.029.09
05/14/20049.089.098.858.9
05/17/20048.758.948.728.85
05/18/20048.949.078.99
05/19/20049.629.699.339.33
05/20/20049.399.59.359.41
05/21/20049.479.539.349.45
05/24/20049.499.539.329.42
05/25/20049.439.579.359.54
05/26/20049.539.689.519.65
05/27/20049.759.769.569.6
05/28/20049.699.729.579.64
06/01/20049.649.679.569.61
06/02/20049.639.699.579.67
06/03/20049.599.669.569.59
06/04/20049.619.729.619.65
06/07/20049.759.859.729.83
06/08/20049.769.999.769.99
06/09/20049.9910.079.919.95
06/10/20049.959.979.779.87
06/14/20049.729.879.729.8
06/15/20049.859.999.779.85
06/16/20049.829.829.729.76
06/17/20049.679.719.479.57
06/18/20049.539.559.49.5
06/21/20049.469.559.439.44
06/22/20049.429.529.429.48
06/23/20049.469.669.399.59
06/24/20049.579.669.529.54
06/25/20049.529.599.419.45
06/28/20049.489.659.489.53
06/29/20049.59.69.499.58
06/30/20049.519.629.519.58
07/01/20049.479.479.249.34
07/02/20049.349.359.189.27
07/06/20049.179.199.049.1
07/07/20049.089.349.089.2
07/08/20049.139.229.049.08
07/09/20049.19.199.099.14
07/12/20049.089.169.069.13
07/13/20049.189.39.169.19
07/14/20049.069.18.989.03
07/15/20049.029.088.878.92
07/16/20048.959.068.898.92
07/19/20048.859.048.848.97
07/20/20048.939.198.929.08
07/21/20049.189.188.938.94
07/22/20048.869.088.869.06
07/23/20049.079.078.878.89
07/26/20048.898.998.838.96
07/27/20048.959.138.929.08
07/28/20048.979.088.869.05
07/29/20049.169.279.139.18
07/30/20049.189.249.089.15
08/02/20048.979.258.979.25
08/03/20049.219.239.159.19
08/04/20049.139.339.129.28
08/05/20049.319.389.269.31
08/06/20049.29.28.989.03
08/09/20048.999.138.999.03
08/10/20049.19.1799.06
08/11/20049.059.058.698.86
08/12/20047.777.777.37.7
08/13/20047.697.697.447.49
08/16/20047.57.687.57.67
08/17/20047.677.747.637.67
08/18/20047.68.097.67.96
08/19/20047.958.127.958.04
08/20/20048.048.248.048.22
08/23/20048.048.258.048.12
08/24/20048.128.197.978.03
08/25/20048.058.278.048.22
08/26/20048.28.318.28.26
08/27/20048.268.338.268.29
08/30/20048.238.298.128.14
08/31/20048.118.148.028.12
09/01/20048.18.168.068.14
09/02/20048.118.198.088.18
09/03/20048.068.087.988.04
09/07/20048.088.188.088.17
09/08/20048.098.198.098.14
09/09/20048.148.338.138.23
09/10/20048.238.388.238.3
09/13/20048.348.518.318.45
09/14/20048.388.428.358.35
09/15/20048.368.378.238.3
09/16/20048.278.348.268.27
09/17/20048.298.318.198.22
09/20/20048.248.498.248.36
09/21/20048.428.528.418.49
09/22/20048.458.538.448.45
09/23/20048.468.628.468.55
09/24/20048.558.598.418.44
09/27/20048.338.448.298.35
09/28/20048.348.388.218.28
09/29/20048.288.418.228.41
09/30/20048.418.638.48.51
10/01/20048.568.778.568.68
10/04/20048.688.838.638.65
10/05/20048.488.638.468.62
10/06/20048.588.718.558.71
10/07/20048.638.698.578.64
10/08/20048.598.638.348.43
10/11/20048.398.58.348.46
10/12/20048.388.498.268.41
10/13/20048.518.628.478.58
10/14/20048.368.518.278.34
10/15/20048.348.418.268.27
10/18/20048.268.328.198.29
10/19/20048.318.398.268.28
10/20/20048.228.298.168.28
10/21/20048.268.398.238.34
10/22/20048.288.348.148.14
10/25/20048.048.198.038.13
10/26/20048.178.217.998.11
10/27/20048.138.438.118.38
10/28/20048.318.438.38.39
10/29/20048.318.488.318.47
11/01/20048.438.598.48.52
11/02/20048.528.778.438.63
11/03/20048.88.848.618.63
11/04/20048.638.898.68.87
11/05/20048.989.068.918.94
11/08/20048.99.048.98.99
11/09/20049.029.088.948.94
11/10/20048.868.898.598.61
11/11/20048.598.858.568.74
11/12/20048.748.838.638.78
11/15/20048.768.858.748.82
11/16/20048.798.998.718.93
11/17/20049.659.689.099.17
11/18/20049.179.259.119.2
11/19/20049.199.239.129.12
11/22/20049.089.189.069.17
11/23/20049.139.199.089.15
11/24/20049.149.199.099.14
11/26/20049.119.169.119.16
11/29/20049.139.199.039.13
11/30/20049.079.119.039.08
12/01/20049.129.329.089.32
12/02/20049.269.49.259.34
12/03/20049.439.549.419.53
12/06/20049.469.749.439.68
12/07/20049.629.89.559.57
12/08/20049.619.629.519.54
12/09/20049.629.629.279.48
12/10/20049.59.559.319.45
12/13/20049.489.59.239.4
12/14/20049.429.449.339.35
12/15/20049.329.419.319.4
12/16/20049.339.569.329.56
12/17/20049.569.579.439.52
12/20/20049.529.619.499.53
12/21/20049.539.649.529.63
12/22/20049.619.649.539.63
12/23/20049.599.639.539.56
12/27/20049.499.639.459.57
12/28/20049.559.659.59.64
12/29/20049.579.659.559.62
12/30/20049.69.639.589.59
12/31/20049.599.629.59.52