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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33.1197
CLOSE 33.1367

Low

LOW 27.43

High

HIGH 39.8
DATEOPENHIGHLOWCLOSE
01/02/202429.8230.0729.6629.83
01/03/202429.6630.129.4829.9
01/04/202429.8230.1329.6529.68
01/05/202429.630.2229.5429.95
01/08/202430.1431.0930.0831
01/09/202430.730.8230.1430.16
01/10/202430.1630.4130.130.34
01/11/202430.4630.629.8230
01/12/202430.0430.1829.7129.81
01/16/202429.529.5629.0129.09
01/17/202428.8128.9228.4528.65
01/18/202428.9128.9128.4528.65
01/19/202428.7429.3428.429.12
01/22/202429.329.5629.1429.18
01/23/202429.1729.6629.1229.57
01/24/202429.7729.9229.5429.56
01/25/202429.6630.0129.529.71
01/26/202429.6430.1629.6430
01/29/20243030.0129.1429.24
01/30/202429.229.3529.0929.15
01/31/202428.9429.1628.6928.71
02/01/202428.6628.9428.3828.94
02/02/202428.7728.8228.4528.68
02/05/202428.5728.5928.1728.33
02/06/202428.3528.5528.1528.29
02/07/202428.2528.2527.8627.95
02/08/20242828.327.9328.29
02/09/202428.2828.5228.1928.42
02/12/202428.4228.828.3928.69
02/13/202428.3228.427.8928.14
02/14/202429.0129.0828.3428.58
02/15/202428.5829.0928.5829.03
02/16/202428.9929.128.5328.58
02/20/202428.3828.7528.3428.63
02/21/202428.5428.6528.2628.43
02/22/202428.4929.128.4928.95
02/23/202429.1329.3328.9929.27
02/26/202429.3129.4928.7828.8
02/27/202428.9628.9828.6628.83
02/28/202428.7229.0928.6828.72
02/29/202427.8629.0727.6628.33
03/01/20242929.6328.8929.41
03/04/202429.3529.628.9929.06
03/05/202428.9829.4528.8729.13
03/06/202429.4830.529.4130.23
03/07/202430.3630.9530.1530.56
03/08/202430.7431.0530.5530.74
03/11/202430.6130.9330.3930.86
03/12/202430.6130.7930.1930.5
03/13/202430.530.9530.330.75
03/14/202430.830.9230.3630.61
03/15/202430.4530.9630.430.42
03/18/202430.3930.4729.6129.94
03/19/202429.8129.8929.529.82
03/20/202429.729.7729.3329.68
03/21/202429.8530.3929.730.08
03/22/202430.1130.2429.9530.05
03/25/202429.8930.0629.8129.88
03/26/202430.0530.1429.9829.99
03/27/202430.1930.229.7330.12
03/28/202430.1230.3730.0330.22
04/01/202430.2530.5630.2230.38
04/02/202430.1630.3529.5429.56
04/03/202429.4730.0929.4229.66
04/04/202430.0530.429.5929.64
04/05/202429.5329.629.0529.11
04/08/202429.2829.4329.1229.31
04/09/202429.4429.9829.3729.97
04/10/202429.529.8528.9228.95
04/11/202429.0629.2828.6829.23
04/12/202428.9929.1828.3628.53
04/15/202428.7728.927.9127.96
04/16/202427.9828.0427.5527.79
04/17/202427.9528.2127.6327.69
04/18/202427.6928.0227.5127.62
04/19/202427.6627.9427.5727.81
04/22/20242828.127.527.7
04/23/202427.6927.8527.5827.67
04/24/202427.8128.5927.4328.1
04/25/202427.9728.327.7628.13
04/26/202428.1328.3927.9628
04/29/202428.1228.4528.1228.27
04/30/202428.0528.4428.0328.09
05/01/20242828.0827.6127.75
05/02/202427.9828.0327.5227.94
05/03/202428.2828.528.0128.18
05/06/202428.3328.4428.2228.42
05/07/202428.5728.828.2528.41
05/08/202428.3829.5828.3829.44
05/09/202429.3929.6829.3329.65
05/10/202429.8429.8829.6229.72
05/13/202429.8430.2329.8129.94
05/14/202430.1430.9230.0230.76
05/15/20243131.430.9931.36
05/16/202431.2631.353131.07
05/17/202431.2331.2831.0131.19
05/20/202431.3831.9331.2631.82
05/21/202431.9532.8531.8932.69
05/22/202432.7633.2732.7533.01
05/23/202433.1833.3832.5932.65
05/24/202432.7832.9232.5332.75
05/28/202432.8933.4532.8533.14
05/29/202432.7833.3332.4132.8
05/30/202434.439.5234.438.36
05/31/202437.5937.6234.9136.5
06/03/202436.536.7534.8435.32
06/04/202435.2135.8835.1635.35
06/05/202435.7636.0335.2435.63
06/06/202435.6336.535.5836.18
06/07/202436.0936.7936.0436.45
06/10/202436.336.3535.4936.18
06/11/202436.1536.4735.8836.32
06/12/202436.6136.9836.2436.3
06/13/202436.2836.7836.136.45
06/14/202436.2236.6335.4435.51
06/17/202435.6136.0935.2235.93
06/18/202436.1136.835.9236.75
06/20/202436.8637.1836.136.24
06/21/202436.136.6435.8536.37
06/24/202436.3536.936.1536.3
06/25/202436.1436.4636.0236.27
06/26/202436.1236.1534.7735.09
06/27/202435.1935.334.6534.71
06/28/202434.935.3834.7735.02
07/01/202435.235.2334.7134.97
07/02/202434.7535.1334.434.8
07/03/202434.935.0934.7234.85
07/05/202434.8934.934.3934.63
07/08/202434.8535.534.835.32
07/09/202435.2735.6235.1535.42
07/10/202435.7236.135.5236.07
07/11/202436.236.5536.0336.1
07/12/202436.2336.9135.9336.73
07/15/202436.4337.3536.4137.34
07/16/202437.638.1337.4938
07/17/202437.638.4237.3738.11
07/18/202438.0738.1937.2237.38
07/19/202437.4137.4436.8837.15
07/22/202437.6238.0437.4238.02
07/23/202437.7838.1437.6537.71
07/24/202437.5838.1237.537.82
07/25/202437.6137.7936.236.25
07/26/202436.5436.7536.236.34
07/29/202436.436.4235.7536.13
07/30/202436.1336.335.1435.52
07/31/202435.9736.3635.7436.09
08/01/202435.9836.2934.9935.17
08/02/202434.4134.5633.5633.72
08/05/202432.5832.9832.1632.75
08/06/202432.8533.232.5232.72
08/07/202432.9133.0831.9532.02
08/08/202432.2933.0932.2933.02
08/09/202432.8633.8932.8633.54
08/12/202433.6334.1733.5833.78
08/13/202434.0134.7833.9734.76
08/14/202434.7635.0234.5434.75
08/15/202435.235.5635.1535.49
08/16/202435.4836.0335.4135.91
08/19/202434.6235.2934.2834.6
08/20/202434.635.0534.5934.81
08/21/20243535.3334.8235.27
08/22/202435.3135.683535.08
08/23/202435.3336.1735.3235.66
08/26/202435.8536.1635.3435.57
08/27/202435.535.6835.3435.6
08/28/202435.5235.734.6434.76
08/29/202434.1136.8733.835.46
08/30/202435.6536.2535.4636.18
09/03/202435.9936.1735.1435.38
09/04/202435.3535.6435.1535.33
09/05/202434.8435.0334.3434.4
09/06/202434.2734.6433.7733.82
09/09/202434.2834.8334.0234.18
09/10/202434.0234.1833.3733.47
09/11/202433.1833.4332.6933.37
09/12/202433.2433.432.9533.1
09/13/202433.233.5533.1433.32
09/16/202433.1933.8533.1433.76
09/17/202434.0534.9133.9934.43
09/18/202434.634.9834.334.53
09/19/202435.135.2234.834.82
09/20/202434.7134.9234.3934.76
09/23/202434.7935.2434.6335.11
09/24/202435.2635.8835.2535.84
09/25/20243636.4135.9336.05
09/26/202436.4836.9336.0736.85
09/27/202435.7636.0835.1135.41
09/30/202435.535.9935.535.87
10/01/202435.0435.1934.1534.76
10/02/202434.7935.4834.4635.18
10/03/202435.0735.6134.9835.6
10/04/20243636.1135.5635.99
10/07/202435.9736.2335.7235.91
10/08/202435.836.1635.2136
10/09/202435.9836.8235.8636.58
10/10/202436.5636.8636.4236.75
10/11/202436.9437.4836.8637.01
10/14/20243737.4736.9137.44
10/15/202437.5537.9736.8536.97
10/16/202437.0437.2937.0437.18
10/17/202437.2937.8737.0637.58
10/18/202437.737.8137.1637.28
10/21/202437.3437.5536.4536.46
10/22/202436.3236.3735.936.23
10/23/202436.0136.2835.5735.85
10/24/202435.9536.5335.6536.47
10/25/202436.4837.2636.4836.88
10/28/20243737.6436.9737.42
10/29/202437.4337.4337.0437.06
10/30/202437.0437.2636.5336.54
10/31/202436.3636.4135.3935.52
11/01/202435.4936.5835.4936.28
11/04/202436.2736.4635.835.99
11/05/20243636.6635.9436.64
11/06/202437.4437.5335.8936.91
11/07/202436.8137.636.7237.34
11/08/202437.237.3236.6836.82
11/11/202436.9938.6736.837.67
11/12/202437.4537.9337.137.11
11/13/202437.1437.2436.7336.81
11/14/202436.8537.136.4736.49
11/15/202436.3836.9436.3336.72
11/18/202436.9237.7336.8537.43
11/19/202437.0737.2436.736.87
11/20/202436.8736.9836.4236.68
11/21/202436.7737.9636.7337.91
11/22/202437.9638.6537.8838.13
11/25/202438.4939.838.2239.3
11/26/202439.2539.6238.9439.1
11/27/202436.5637.533.5334.66
11/29/202434.2535.8834.2535.43
12/02/202435.7536.635.2236.45
12/03/202436.3836.9235.8936.79
12/04/202436.8936.9335.9636.36
12/05/202436.5836.6236.0336.17
12/06/202436.4536.635.936.2
12/09/202436.2836.8136.1236.45
12/10/202436.1536.2734.934.94
12/11/202434.8534.934.3534.55
12/12/202434.4735.1434.2634.98
12/13/202435.0635.0834.3534.55
12/16/202434.434.7834.0534.19
12/17/202433.5234.3633.3333.84
12/18/202433.9834.0732.4432.49
12/19/202432.5733.1432.2732.46
12/20/202432.2933.1932.1432.94
12/23/202432.8433.2632.6533.23
12/24/202433.3333.4733.1733.44
12/26/202433.3433.6533.2733.43
12/27/202433.2933.3932.9733.28
12/30/202432.8432.8732.2132.63
12/31/202432.8332.9232.4432.63