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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2665
CLOSE 9.2605

Low

LOW 5.15

High

HIGH 13.62
DATEOPENHIGHLOWCLOSE
01/03/201211.9512.1811.9512.09
01/04/201212.0412.171212.08
01/05/201211.9512.0711.9212.03
01/06/201212.0612.0811.9411.99
01/09/201211.9812.0811.9512
01/10/201212.1212.2112.0712.12
01/11/201212.0312.1111.9512.09
01/12/201212.1412.2512.112.24
01/13/201212.1312.2111.9712.03
01/17/201212.1412.211.9912.01
01/18/201211.9912.2611.9912.26
01/19/201212.2712.3712.212.33
01/20/201212.3112.7912.2812.77
01/23/201212.6813.1112.6813.02
01/24/201212.8213.0912.812.95
01/25/201212.912.9612.7312.86
01/26/201212.8112.9312.6412.71
01/27/201212.5612.7512.5312.66
01/30/201212.3812.7312.3612.66
01/31/201212.812.8212.4712.7
02/01/201212.8213.1312.7913.06
02/02/201213.0413.112.8812.94
02/03/201213.1113.2613.0813.2
02/06/201213.1613.2213.0513.06
02/07/201213.0413.2412.9813.14
02/08/201213.1513.4213.1213.38
02/09/201213.3413.3913.1813.22
02/10/201213.1213.1612.9313.03
02/13/201213.1113.1712.913.05
02/14/201213.0313.21313.2
02/15/201213.3813.4213.1513.22
02/16/201213.1413.6113.1313.57
02/17/201213.613.6213.4113.43
02/21/201213.413.4913.2413.33
02/22/201213.2313.2713.0713.14
02/23/201212.5312.6512.1912.28
02/24/201212.2612.312.0612.09
02/27/201211.9512.0811.8511.92
02/28/201211.8911.9811.8111.89
02/29/201211.9111.9211.4811.49
03/01/201211.5111.6511.4411.46
03/02/201211.4611.6111.4311.5
03/05/201211.4311.4511.2211.35
03/06/201211.1611.2510.9110.97
03/07/20121111.1310.9811.06
03/08/201211.111.2311.0511.19
03/09/201211.1611.210.9110.98
03/12/201210.8811.0310.8710.91
03/13/201210.9311.1910.8611.15
03/14/201211.0211.1410.9811.05
03/15/201210.9511.1610.9311.08
03/16/201211.0111.1510.9911.12
03/19/201211.1411.1711.0411.05
03/20/201211.0611.0610.8810.89
03/21/201210.9410.9610.6110.65
03/22/201210.5110.5710.410.46
03/23/201210.4810.7310.4110.73
03/26/201210.8310.8610.6910.85
03/27/201210.8810.8810.7210.72
03/28/201210.7610.8110.6510.71
03/29/201210.6310.7210.6110.67
03/30/201210.7310.8610.6910.82
04/02/201210.8410.8910.7610.84
04/03/201210.8210.9210.610.65
04/04/201210.5410.6110.5110.56
04/05/201210.5110.6110.4810.49
04/09/201210.3910.5910.3710.51
04/10/201210.5210.7210.4910.56
04/11/201210.6710.7110.5510.63
04/12/201210.8911.4110.8811.4
04/13/201211.3211.3711.0511.15
04/16/201211.2511.2710.9711.04
04/17/201211.0811.3811.0611.22
04/18/201211.1511.3911.1311.32
04/19/201211.2911.4211.1111.22
04/20/201211.2511.3211.111.13
04/23/201211.0111.1110.9211.02
04/24/201211.0311.131111.1
04/25/201211.1811.2811.0811.27
04/26/201211.2411.3411.2111.29
04/27/201211.311.3511.211.24
04/30/201211.211.2611.1411.24
05/01/201211.2311.5311.2311.43
05/02/201211.3811.4711.2911.46
05/03/201211.4611.511.111.11
05/04/201211.0711.1610.9911.02
05/07/201210.981110.810.84
05/08/201210.7310.7610.4410.59
05/09/201210.4910.6810.4110.59
05/10/201210.5710.7210.4910.67
05/11/201210.610.6710.510.51
05/14/201210.4410.5210.3510.43
05/15/201210.4310.4610.1610.17
05/16/201210.210.339.9910
05/17/20121010.119.9110.02
05/18/201210.0410.079.669.74
05/21/20129.729.979.729.94
05/22/20129.949.959.789.89
05/23/20129.69.629.349.57
05/24/201210.2710.299.689.88
05/25/20129.7510.159.7210.14
05/29/201210.1610.3810.1610.35
05/30/201210.2410.3510.1910.32
05/31/201210.3610.3910.1410.3
06/01/20129.939.999.629.65
06/04/20129.679.739.489.56
06/05/20129.589.879.569.84
06/06/20129.8510.159.8510.15
06/07/201210.2210.339.9910.02
06/08/201210.0410.159.9610.13
06/11/201210.1510.189.719.72
06/12/20129.759.99.719.85
06/13/20129.779.869.699.75
06/14/20129.759.879.719.8
06/15/20129.879.989.799.82
06/18/20129.769.819.529.56
06/19/20129.619.639.429.45
06/20/20129.479.639.389.61
06/21/20129.579.69.189.21
06/22/20129.259.419.219.25
06/25/20129.169.28.848.87
06/26/20128.888.948.748.79
06/27/20128.798.98.788.86
06/28/20128.788.818.688.79
06/29/20129.019.158.979.13
07/02/20129.139.199.029.15
07/03/20129.049.259.039.24
07/05/20129.29.279.149.21
07/06/20129.069.148.838.88
07/09/20128.878.898.748.82
07/10/20128.88.98.648.68
07/11/20128.6798.658.94
07/12/20128.768.858.648.79
07/13/20128.718.728.528.62
07/16/20128.578.678.528.54
07/17/20128.618.638.48.57
07/18/20128.558.858.548.76
07/19/20128.758.798.648.67
07/20/20128.618.648.438.45
07/23/20128.348.388.178.31
07/24/20128.288.318.098.17
07/25/20128.28.268.058.07
07/26/20128.198.268.088.18
07/27/20128.248.498.168.43
07/30/20128.388.468.258.29
07/31/20128.248.378.178.28
08/01/20128.318.3888.02
08/02/201288.257.97.97
08/03/20128.098.328.048.29
08/06/20128.38.548.288.49
08/07/20128.438.658.48.61
08/08/20128.848.978.748.81
08/09/20128.818.888.658.81
08/10/20128.768.968.758.94
08/13/20128.949.118.848.91
08/14/20128.979.028.758.79
08/15/20128.768.818.718.76
08/16/20128.828.98.738.86
08/17/20128.868.878.748.86
08/20/20128.889.148.89.12
08/21/20129.189.28.979.05
08/22/20128.858.918.678.72
08/23/20128.198.277.978.01
08/24/20128.018.057.957.98
08/27/20128.018.057.797.81
08/28/20127.787.857.637.67
08/29/20127.657.767.647.69
08/30/20127.667.717.617.62
08/31/20127.667.767.637.66
09/04/20127.647.757.637.71
09/05/20127.697.877.657.84
09/06/20127.898.067.827.99
09/07/20127.867.947.777.91
09/10/20127.98.027.877.91
09/11/20127.968.167.958.15
09/12/20128.198.268.148.17
09/13/20128.198.328.18.28
09/14/20128.38.428.228.25
09/17/20128.288.318.198.27
09/18/20128.28.38.198.29
09/19/20128.368.388.198.22
09/20/20128.148.167.958.06
09/21/20128.148.147.927.99
09/24/20127.937.937.787.81
09/25/20127.827.847.587.59
09/26/20127.587.837.377.77
09/27/20127.637.867.67.82
09/28/20127.87.867.77.75
10/01/20127.8187.797.81
10/02/20127.877.927.697.78
10/03/20127.827.886.746.77
10/04/20126.676.86.476.78
10/05/20126.776.866.666.69
10/08/20126.616.736.546.56
10/09/20126.546.586.436.52
10/10/20126.496.546.376.44
10/11/20126.466.566.426.47
10/12/20126.476.586.476.54
10/15/20126.566.586.476.57
10/16/20126.596.716.586.61
10/17/20126.636.696.516.68
10/18/20126.696.746.636.72
10/19/20126.716.726.566.57
10/22/20126.546.686.496.68
10/23/20126.566.576.476.47
10/24/20126.516.526.376.37
10/25/20126.426.536.386.44
10/26/20126.426.56.336.4
10/31/20126.446.466.276.29
11/01/20126.36.46.276.36
11/02/20126.416.456.216.25
11/05/20126.216.386.216.36
11/06/20126.376.576.376.54
11/07/20126.56.516.226.22
11/08/20126.266.316.236.27
11/09/20126.276.326.176.18
11/12/20126.26.236.046.09
11/13/20126.066.085.935.97
11/14/20125.976.075.945.96
11/15/20125.966.025.875.94
11/16/20125.945.955.615.83
11/19/20125.896.085.876.04
11/20/20125.285.485.155.32
11/21/20125.295.535.245.42
11/23/20125.455.675.455.65
11/26/20125.635.865.575.78
11/27/20125.795.825.595.61
11/28/20125.625.85.555.78
11/29/20125.85.945.85.85
11/30/20125.875.925.795.9
12/03/20125.986.065.825.84
12/04/20125.96.175.866.14
12/05/20126.136.456.116.27
12/06/20126.326.376.196.28
12/07/20126.316.386.236.33
12/10/20126.296.626.226.43
12/11/20126.496.576.46.47
12/12/20126.526.666.56.6
12/13/20126.616.726.526.58
12/14/20126.586.76.536.7
12/17/20126.686.736.46.45
12/18/20126.436.646.376.6
12/19/20126.626.656.486.53
12/20/20126.546.566.426.55
12/21/20126.466.516.386.51
12/24/20126.496.496.326.36
12/26/20126.396.516.386.41
12/27/20126.426.446.36.37
12/28/20126.316.326.196.21
12/31/20126.26.496.176.47