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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1057
CLOSE 23.092

Low

LOW 19.22

High

HIGH 27.08
DATEOPENHIGHLOWCLOSE
01/02/201821.1821.332121.32
01/03/201821.3121.521.2421.37
01/04/201821.421.6421.3321.53
01/05/201821.6121.7721.2921.75
01/08/201821.7821.8821.5921.84
01/09/201821.7921.9521.7221.81
01/10/201821.6822.1421.6822.05
01/11/201822.0822.4222.0622.41
01/12/201822.4822.9722.4522.92
01/16/201823.0523.1122.7522.88
01/17/201822.723.4922.6623.46
01/18/201823.4323.5723.2523.29
01/19/201823.4323.7923.4223.7
01/22/201823.6823.9623.5323.85
01/23/201823.4323.8623.3623.81
01/24/201823.892423.5423.66
01/25/201823.7723.8423.323.32
01/26/201823.5423.9223.5423.91
01/29/201824.124.123.7123.81
01/30/201823.6423.7623.2923.44
01/31/201823.5623.7423.2923.32
02/01/201823.2223.4823.1423.3
02/02/201823.0823.1922.4722.48
02/05/201822.3222.5621.2821.29
02/06/201820.6521.4920.0121.43
02/07/201821.3621.5321.0521.21
02/08/201821.2721.3419.9119.92
02/09/201820.2120.3119.3120.11
02/12/201820.2920.6320.1420.41
02/13/201820.320.6620.320.58
02/14/201820.4421.3520.3521.29
02/15/201821.4821.5320.9521.45
02/16/201821.421.7121.3321.4
02/20/201821.2721.5921.2321.39
02/21/201821.4521.7421.1721.17
02/22/201821.2621.6421.2521.39
02/23/201822.7523.222222.13
02/26/201822.5523.5522.5523.46
02/27/201823.3723.8323.2623.52
02/28/201823.6723.923.3923.39
03/01/201823.4723.7923.0223.35
03/02/201823.2323.6323.0823.57
03/05/201823.4623.8823.3423.69
03/06/201823.824.1523.7223.95
03/07/201823.7524.1423.724.04
03/08/201824.1524.2423.7523.95
03/09/201824.0624.752424.65
03/12/201824.6924.6923.8223.83
03/13/201823.7924.0123.5523.62
03/14/201823.7923.8123.2823.48
03/15/201823.5523.6423.3723.48
03/16/201823.5723.8223.4923.51
03/19/201823.4523.4823.0123.2
03/20/201823.2523.5623.2223.28
03/21/201823.2623.5723.1823.28
03/22/201823.0423.122.4322.47
03/23/201822.5122.721.8321.85
03/26/201822.2522.4421.9222.2
03/27/201822.2322.3421.6821.77
03/28/201821.7721.8721.4321.69
03/29/201821.8222.0821.7721.92
04/02/201821.8421.8820.9221.14
04/03/201821.3421.5621.0121.32
04/04/201820.8721.6120.8121.54
04/05/201821.6421.8321.521.55
04/06/201821.2821.6220.620.78
04/09/201820.9421.3220.7620.89
04/10/201821.1921.9221.1921.75
04/11/201821.5521.8321.521.59
04/12/201821.822.121.7621.94
04/13/201822.0422.1221.6521.77
04/16/201821.9722.0321.7321.85
04/17/201822.0922.1221.9622.05
04/18/201822.1122.1421.9722.03
04/19/201821.9121.9321.4921.66
04/20/201821.6621.7721.4321.53
04/23/201821.5621.6521.2421.38
04/24/201821.3921.6421.0321.2
04/25/201821.1721.3621.0821.31
04/26/201821.521.5321.3321.48
04/27/201821.5221.6621.4621.61
04/30/201821.6621.8621.3821.49
05/01/201821.4521.8921.421.82
05/02/201821.9121.9121.521.55
05/03/201821.4621.520.9621.32
05/04/201821.2121.7821.2121.68
05/07/201821.7121.8621.6621.79
05/08/201821.7521.9921.6521.96
05/09/201822.0122.6221.9922.58
05/10/201822.6722.7822.5122.75
05/11/201822.7222.8422.6322.71
05/14/201822.8223.0722.5222.57
05/15/201822.422.4121.7922.04
05/16/201822.0622.2821.9922.23
05/17/201822.1622.4722.1222.3
05/18/201822.322.3322.1122.14
05/21/201822.3422.342222.09
05/22/201822.1222.2622.0122.07
05/23/201821.8721.921.5521.9
05/24/201821.821.9821.4421.92
05/25/201821.8621.9821.821.91
05/29/201821.7421.7821.221.3
05/30/201822.422.4821.0422.16
05/31/201822.1122.3221.9622.03
06/01/201822.1422.7122.1122.68
06/04/201822.722.8322.622.74
06/05/201822.8423.522.7823.42
06/06/201823.5223.623.1823.51
06/07/201823.5323.723.3723.55
06/08/201823.423.7523.423.71
06/11/201823.6824.223.6524.01
06/12/201823.9923.9923.5523.62
06/13/201823.6223.7523.5423.54
06/14/201823.6323.9923.6323.8
06/15/201823.723.723.4423.59
06/18/201823.3723.7523.323.65
06/19/201823.3123.5723.1623.52
06/20/201823.623.6923.323.3
06/21/201823.5423.6223.3123.5
06/22/201823.6523.923.5923.8
06/25/201823.6323.7622.9423.09
06/26/201823.1323.2322.9923.05
06/27/201822.9823.1722.8122.81
06/28/201822.8322.8522.3522.67
06/29/201822.823.0522.6722.69
07/02/201822.5422.8622.3822.86
07/03/201822.9222.9322.5522.59
07/05/201822.8222.9922.4522.75
07/06/201822.7823.2222.623.01
07/09/201823.1423.4423.0123.37
07/10/201823.3623.9723.3623.87
07/11/201823.6523.7123.0523.06
07/12/201823.2823.6223.2223.53
07/13/201823.3123.7723.323.71
07/16/201823.6923.7423.5123.57
07/17/201823.3823.7223.3823.59
07/18/201823.623.6823.3223.53
07/19/201823.423.5323.1723.19
07/20/201823.1923.222.8922.94
07/23/201822.8723.1522.6623.04
07/24/201823.2523.4522.922.99
07/25/201822.9123.3122.9123.29
07/26/201823.2223.6523.2223.45
07/27/201823.4523.5523.1123.23
07/30/201823.2523.3922.9723.1
07/31/201823.1223.2223.0523.08
08/01/201823.1423.322.9623.01
08/02/201822.8923.2622.8923.21
08/03/201823.2623.4923.2223.34
08/06/201823.2823.8323.2823.74
08/07/201823.8324.0823.823.99
08/08/201823.9824.2523.9324.14
08/09/201824.1324.3224.0524.08
08/10/201823.9124.0923.9123.99
08/13/201824.0524.1623.7923.8
08/14/201823.9324.2523.9324.15
08/15/201823.9124.0923.8824.03
08/16/201824.1824.2924.0624.14
08/17/201824.0824.6224.0724.54
08/20/201824.5424.824.4524.54
08/21/201824.624.7324.3524.49
08/22/201824.4624.6324.2524.49
08/23/201824.524.7124.4824.63
08/24/20182424.3823.6824.15
08/27/201824.3924.5624.2724.33
08/28/201824.4424.5924.3124.49
08/29/201824.5525.2824.5125.08
08/30/201825.0425.2624.6924.73
08/31/201824.5624.7324.4224.65
09/04/201824.5324.8824.3924.81
09/05/201824.8324.9324.4824.68
09/06/201824.7124.9224.6424.68
09/07/201824.7624.9624.6624.71
09/10/201824.7824.8924.5724.65
09/11/201824.4524.8124.3524.68
09/12/201824.624.6924.4224.6
09/13/201824.7125.0924.6725.01
09/14/201825.0125.1524.9625.04
09/17/201825.0425.2524.9825.01
09/18/201824.9825.2724.9625.16
09/19/201825.1525.3325.0525.26
09/20/201825.4425.7825.425.69
09/21/201825.7926.1425.7325.83
09/24/201825.7325.9525.7225.87
09/25/201825.8625.9425.5225.56
09/26/201825.7126.2225.7125.97
09/27/201826.0126.0225.5825.63
09/28/201825.5425.8925.4825.77
10/01/201825.825.9825.5325.6
10/02/201825.626.1525.626.08
10/03/201826.226.3425.9726.06
10/04/201826.8927.0826.2226.42
10/05/201826.2726.4325.2225.34
10/08/201825.1925.3524.9425.01
10/09/201824.8725.1224.7524.97
10/10/201824.812524.2224.26
10/11/201824.0724.1422.8423.01
10/12/201823.4623.7623.2723.67
10/15/201823.6223.8523.5423.56
10/16/201823.7723.9823.5623.96
10/17/201824.0324.1323.623.87
10/18/201823.8124.0923.5423.77
10/19/201823.8724.2523.6523.84
10/22/20182424.4323.9524.11
10/23/201823.6124.1323.2623.94
10/24/201823.9724.0423.0223.06
10/25/201823.2824.0623.2723.79
10/26/201823.3123.6322.8523.13
10/29/201823.4823.7222.723.02
10/30/201823.0723.722.9823.67
10/31/201823.8424.3723.7824.14
11/01/201824.2424.523.9824.49
11/02/201824.3624.8324.324.63
11/05/201824.6324.7724.4224.64
11/06/201824.5924.8824.5324.88
11/07/201825.0825.5124.6625.47
11/08/201825.4225.7225.3725.5
11/09/201825.3625.4924.7625
11/12/201824.7724.8623.9423.99
11/13/201823.9924.3323.7823.95
11/14/201824.2624.4223.6923.73
11/15/201823.5524.4323.4224.17
11/16/201823.9924.3723.9624.16
11/19/201824.0924.1723.3123.55
11/20/201823.0723.1222.4722.61
11/21/201822.7723.0822.6622.66
11/23/201822.3922.7622.2722.51
11/26/201822.8522.9222.4822.81
11/27/201822.6322.7722.4722.73
11/28/201822.823.4422.6123.43
11/29/201823.2923.2922.6622.86
11/30/201823.2223.2422.4223
12/03/201823.424.0223.423.95
12/04/201823.8924.1723.0423.24
12/06/201822.7624.0922.724.02
12/07/201823.923.9122.6322.93
12/10/201822.823.0622.3122.93
12/11/201823.123.422.3922.55
12/12/201822.722.9922.5222.55
12/13/201822.6322.9122.2622.29
12/14/201822.0822.4421.9422.01
12/17/201821.922.2821.2921.42
12/18/201821.621.9221.3721.41
12/19/201821.4621.6320.3420.55
12/20/201820.5120.6419.8220.07
12/21/201819.9820.3819.6319.65
12/24/201819.419.8919.3219.38
12/26/201819.5320.3519.2220.33
12/27/201820.0220.3919.6520.38
12/28/201820.5620.820.2820.34
12/31/201820.4920.6520.2420.46