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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.8232
CLOSE 18.8406

Low

LOW 12.54

High

HIGH 24.69
DATEOPENHIGHLOWCLOSE
01/02/202020.6820.8320.6520.79
01/03/202020.4820.6820.4520.53
01/06/202020.6620.7920.5120.61
01/07/202020.5620.7820.5120.66
01/08/202020.5320.9920.5320.93
01/09/20202121.2620.9721.24
01/10/202021.2621.5421.2621.38
01/13/202021.4621.5521.3421.46
01/14/202021.5121.5421.2621.4
01/15/202021.3521.6121.3121.42
01/16/202021.4121.6721.2921.67
01/17/202021.6321.9821.5321.97
01/21/202021.9221.9721.7721.96
01/22/202021.9621.9621.5321.93
01/23/202021.9422.1721.8722.1
01/24/202022.1822.221.821.98
01/27/202021.6321.7921.4921.58
01/28/202021.7521.9121.5821.64
01/29/202021.7521.821.421.43
01/30/202021.2821.6121.221.53
01/31/202021.4521.5321.1621.32
02/03/202021.421.721.2421.3
02/04/202021.6621.7421.4221.55
02/05/202021.7621.7921.5521.78
02/06/202021.8621.9321.7421.84
02/07/202021.6821.7721.5521.73
02/10/202022.722.8721.8521.9
02/11/202022.0222.321.9622.23
02/12/202022.322.5322.322.48
02/13/202022.3522.3922.1422.22
02/14/202022.2522.4122.2422.37
02/18/202022.0722.292222.24
02/19/202022.3522.6322.2422.43
02/20/202022.3922.8222.3822.64
02/21/202022.5622.7822.5122.7
02/24/202022.2822.4421.9622.1
02/25/202022.9823.9322.723.35
02/26/202023.523.522.7122.71
02/27/202022.2622.3621.7321.88
02/28/202020.9821.3720.1720.79
03/02/202020.921.8820.7721.86
03/03/202021.821.8420.4120.75
03/04/202021.0121.6420.7521.6
03/05/202021.0821.720.9721.54
03/06/202020.8921.4920.8921.41
03/09/202019.9620.2918.9218.96
03/10/202019.520.3318.8119.79
03/11/202019.1919.4718.5719.36
03/12/202017.418.5716.3517.51
03/13/202018.5718.6216.4317.18
03/16/202015.7215.7214.3214.46
03/17/202014.6415.1413.6114.4
03/18/202013.551412.7313.11
03/19/202013.0114.7112.5414.4
03/20/202014.4214.813.5913.95
03/23/202013.7813.9612.9713.7
03/24/202014.2915.6414.0115.47
03/25/202015.4816.814.8715.38
03/26/202015.5318.2115.3117.94
03/27/20201717.3116.1216.86
03/30/202016.9318.0916.5517.84
03/31/202017.8417.9716.9317.36
04/01/202016.2516.6714.6114.84
04/02/202014.8115.8214.7515.49
04/03/202015.3915.714.2114.48
04/06/202015.2215.4614.9315
04/07/202015.716.0915.0815.12
04/08/202015.4416.1415.3215.72
04/09/202016.0316.4915.8315.97
04/13/202015.9515.9515.4115.54
04/14/202015.9116.1515.5315.92
04/15/202015.515.5514.9315
04/16/202015.0515.3414.5515.24
04/17/202015.4515.7315.3615.52
04/20/202015.2215.4914.915.36
04/21/202015.0615.2114.414.42
04/22/202014.814.914.5114.79
04/23/202014.8915.114.5914.62
04/24/202014.815.0514.7615
04/27/202015.1215.2614.9815.03
04/28/202015.3915.8715.3715.52
04/29/202015.916.6415.8616.28
04/30/202016.1716.1815.4915.51
05/01/202015.1115.2214.6214.71
05/04/202014.6314.9414.4114.9
05/05/202015.115.2614.7814.81
05/06/202014.9815.114.5414.66
05/07/202014.915.2414.8814.95
05/08/202015.2215.7415.2215.66
05/11/202015.4215.5914.8915.42
05/12/202015.515.5914.8614.87
05/13/202014.8214.8813.914.06
05/14/202013.8114.5213.3914.51
05/15/202014.314.914.1914.86
05/18/202015.3616.2915.3216.12
05/19/202016.1317.1816.1216.73
05/20/202017.0817.5417.0417.3
05/21/202017.1917.3516.8917.18
05/22/202017.117.116.7217
05/26/202017.417.4717.0317.06
05/27/202017.417.4816.7917.12
05/28/202015.715.714.9415.01
05/29/202015.0215.1714.8615.14
06/01/202015.0515.5814.9515.13
06/02/202015.2415.8715.0115.79
06/03/202016.1516.9816.0516.86
06/04/202016.4816.8716.3216.47
06/05/202017.217.6417.1317.41
06/08/202017.6418.3317.6118.17
06/09/202017.5417.6617.2317.5
06/10/202017.3617.4216.816.89
06/11/202016.0816.3815.5515.66
06/12/202016.2616.4315.8916.28
06/15/202015.831715.6716.87
06/16/202017.417.6116.7617.25
06/17/202017.3417.3816.7716.82
06/18/202016.6317.116.5716.92
06/19/202017.2417.3516.716.78
06/22/202016.6716.9516.416.93
06/23/202017.1317.3516.9717.01
06/24/202016.8116.8516.1816.2
06/25/202016.116.415.9916.37
06/26/202016.2916.7616.0816.61
06/29/202016.717.2816.4817.13
06/30/202017.1117.4716.9817.43
07/01/202017.4117.5916.9217
07/02/202017.2417.616.9917.07
07/06/202017.3517.6317.3317.46
07/07/202017.2917.3916.5616.63
07/08/202016.8716.916.4316.75
07/09/202016.716.7416.0216.41
07/10/202016.4517.0716.4116.99
07/13/202017.1717.6116.9617.08
07/14/202016.9817.8316.9317.79
07/15/202017.9818.3617.6517.79
07/16/202017.7417.9717.6617.83
07/17/202017.951817.417.55
07/20/202017.4117.7117.2717.65
07/21/202017.7718.0317.4617.48
07/22/202017.417.817.3117.73
07/23/202017.717.9317.5317.66
07/24/202017.5617.6517.3317.5
07/27/202017.5917.8617.4617.81
07/28/202017.7717.8716.6616.7
07/29/202016.8117.2116.7717.08
07/30/202016.9117.316.7317.24
07/31/202017.2817.6317.1517.58
08/03/202017.5917.8817.3817.77
08/04/202017.7918.0217.6917.89
08/05/202018.0518.2217.8817.97
08/06/202017.8518.3617.8418.27
08/07/202018.2418.4718.1618.47
08/10/202018.519.0418.4918.98
08/11/20201919.4318.4818.57
08/12/202018.8118.8618.418.8
08/13/202018.5518.7218.3518.38
08/14/202018.2818.3518.0418.18
08/17/202018.2418.3317.917.95
08/18/202017.9418.2717.8118.24
08/19/202018.318.4918.0918.14
08/20/20201818.2217.9718.15
08/21/202018.1118.317.9518.23
08/24/202018.4218.8318.4218.65
08/25/202018.7218.818.318.44
08/26/202018.518.5818.318.33
08/27/202018.518.8618.3518.7
08/28/202019.2820.1818.8519.85
08/31/202019.820.1719.5519.55
09/01/202019.5319.5519.0619.26
09/02/202019.3819.919.3319.84
09/03/202019.6720.0519.1119.3
09/04/202019.2519.518.9219.23
09/08/202018.8719.9818.7319.45
09/09/202019.5119.8319.4519.7
09/10/202019.7819.8418.9819.01
09/11/202019.1919.4719.0419.29
09/14/202019.519.6319.2819.33
09/15/202019.4319.7619.2519.26
09/16/202019.4319.7619.3719.41
09/17/202019.1419.2618.8919.14
09/18/202019.0919.2518.8818.95
09/21/202018.5218.5818.0918.34
09/22/202018.4218.5918.2718.44
09/23/202018.7118.9518.2618.32
09/24/202018.1218.4217.8318.15
09/25/20201818.4617.9718.3
09/28/202018.618.9518.5618.86
09/29/202018.8519.1518.8418.92
09/30/202018.8819.3218.8418.99
10/01/202019.119.2818.9319
10/02/202018.5319.3118.519.09
10/05/202019.3219.5919.119.31
10/06/202019.519.618.9518.96
10/07/202019.1619.3119.0419.23
10/08/202019.3619.5119.2719.4
10/09/202019.6119.6819.2419.37
10/12/202019.5719.8519.3419.83
10/13/202019.9619.9719.5519.68
10/14/202019.6819.9319.4719.5
10/15/202019.2719.5819.1119.56
10/16/202019.6219.8219.5919.6
10/19/202019.6719.7719.3219.36
10/20/202019.5119.7619.3619.37
10/21/202019.3119.4719.2119.22
10/22/202019.1719.4518.9819.35
10/23/202019.319.4519.0619.12
10/26/202018.881918.0718.25
10/27/202018.2818.3817.9617.98
10/28/202017.4517.7517.317.35
10/29/202017.2817.9117.2517.78
10/30/202017.6317.9717.5217.96
11/02/202018.1818.4918.0218.41
11/03/202018.6818.7918.5618.62
11/04/202018.6418.6718.2518.28
11/05/202018.619.218.5919.13
11/06/202019.119.3418.9719.25
11/09/202019.9220.619.6419.73
11/10/202019.7720.0819.6619.87
11/11/202019.9219.9519.219.36
11/12/202019.2119.3618.6918.93
11/13/202019.0619.6619.0319.61
11/16/202019.8920.3919.7420.3
11/17/202020.0320.919.8520.5
11/18/202020.6120.9520.4420.45
11/19/202020.3620.5820.1320.5
11/20/202020.5220.6920.3320.45
11/23/202020.721.2720.5821.19
11/24/202021.3221.9421.2621.75
11/25/202022.8823.3521.8622.25
11/27/202022.0522.3922.0222.27
11/30/202022.0922.2921.821.93
12/01/202022.2222.5922.0822.38
12/02/202022.3622.9822.2622.82
12/03/202022.823.4322.7623.24
12/04/202023.2623.8823.2523.78
12/07/202023.5723.8923.3623.68
12/08/202023.3323.7623.323.52
12/09/202023.1523.7923.1423.19
12/10/202022.8923.4422.8523.17
12/11/202023.0123.3522.9123.11
12/14/202023.1223.5223.1223.21
12/15/202023.523.7823.4623.71
12/16/202024.0724.323.8423.98
12/17/202024.1824.2923.9624.22
12/18/202024.124.5324.0624.46
12/21/202023.9624.223.7224
12/22/202024.0924.3724.0624.16
12/23/202024.1624.4624.1524.21
12/24/202024.3324.4524.1624.26
12/28/202024.3124.6324.2524.27
12/29/202024.2724.4323.9724.05
12/30/202024.224.6924.224.32
12/31/202024.3424.6924.2324.59