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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.2836
CLOSE 27.2608

Low

LOW 21.21

High

HIGH 35.28
DATEOPENHIGHLOWCLOSE
01/02/202532.6932.8332.2832.47
01/03/202532.8333.1532.5833.14
01/06/202533.5334.1733.4133.87
01/07/202534.0234.4533.4533.67
01/08/202533.533.553333.45
01/10/202533.1133.4532.8933.2
01/13/202533.0933.0932.4732.62
01/14/202532.933.1532.3732.67
01/15/202533.3733.5532.732.79
01/16/202532.7232.7332.3432.35
01/17/202532.723332.532.51
01/21/202532.4232.9832.2232.95
01/22/202533.0433.5732.8433.13
01/23/202533.0833.5332.7633.38
01/24/202533.5133.5232.6332.73
01/27/202532.5333.3632.3133.33
01/28/202533.1933.232.2932.74
01/29/202533.0533.0632.5632.61
01/30/202533.0233.0832.6932.8
01/31/202532.9833.3332.4232.5
02/03/202531.7132.3831.0532
02/04/202531.9632.3631.7832.01
02/05/202532.0132.5832.0132.57
02/06/202532.5932.7432.3932.6
02/07/202532.8532.9732.1432.27
02/10/202532.5933.132.3832.82
02/11/202532.6633.2932.5233.15
02/12/202532.8333.2532.5133.04
02/13/202533.133.3432.9133.3
02/14/202533.3833.8133.3433.64
02/18/202533.8734.2333.634.2
02/19/202534.1934.8634.0934.68
02/20/202534.8534.934.3834.72
02/21/202534.9134.9534.4834.63
02/24/202534.8435.2834.6734.67
02/25/202534.7835.0134.0134.1
02/26/202533.9734.0733.5933.83
02/27/202533.6933.933.1133.13
02/28/202531.4331.4329.9830.87
03/03/202531.0831.4329.9130.04
03/04/202529.9230.1329.1829.29
03/05/202529.529.8129.1829.52
03/06/202529.2530.0229.2429.97
03/07/202529.8330.6129.6330.54
03/10/202530.3130.529.629.98
03/11/202529.8329.8928.5728.62
03/12/202528.5128.5927.8228.47
03/13/202528.528.8527.6727.91
03/14/202528.2528.5428.1228.41
03/17/202528.428.9628.3828.91
03/18/202528.7628.8728.5428.7
03/19/202528.829.0128.4928.76
03/20/202528.628.8928.4828.51
03/21/202528.2428.6827.9528.68
03/24/202529.0629.1828.6729
03/25/202529.0529.1328.628.81
03/26/202528.8129.0128.5328.71
03/27/202528.4928.7828.2928.65
03/28/202528.3928.6527.7927.9
03/31/202527.4627.7927.327.69
04/01/202527.8827.9627.4627.79
04/02/202527.4928.0727.4927.88
04/03/202525.8825.9422.9523.78
04/04/202523.3223.4621.9622.61
04/07/202521.8224.0621.5923.38
04/08/202523.723.8221.5121.88
04/09/202521.524.3421.2124.28
04/10/202523.4223.6622.3222.87
04/11/202522.9923.4722.423.44
04/14/202524.6925.1123.6524.04
04/15/20252424.2723.5123.74
04/16/202523.3823.7923.0723.47
04/17/202523.722423.5523.83
04/21/202523.4523.8323.1123.75
04/22/202524.0224.2523.7824.18
04/23/202525.1125.5824.4924.63
04/24/202524.7425.3524.5525.33
04/25/202525.3325.5225.0625.28
04/28/202525.2825.5425.0225.39
04/29/202525.0625.6325.0625.52
04/30/202524.9225.6724.9225.57
05/01/202525.6725.8825.3625.39
05/02/202525.9326.0825.7925.95
05/05/202525.7826.225.7625.9
05/06/202525.6225.9425.4925.63
05/07/202525.625.925.4325.85
05/08/202526.126.6525.9826.33
05/09/202526.6726.9226.4126.46
05/12/202528.1829.0628.1328.26
05/13/202528.2528.9528.1428.78
05/14/202528.828.9428.5428.65
05/15/202528.3828.9728.3528.78
05/16/202528.929.3728.8829.32
05/19/202528.8429.1328.7829.1
05/20/202529.129.4828.828.98
05/21/202528.8429.2428.5528.61
05/22/202528.528.7528.3828.5
05/23/202527.6828.1327.5627.98
05/27/202528.4428.4728.1428.34
05/28/202528.1528.3527.227.2
05/29/202523.8225.923.5924.95
05/30/202524.7625.0324.424.9
06/02/202524.9424.9824.4524.91
06/03/202524.8225.4724.5125.38
06/04/202525.4625.7125.1125.18
06/05/202525.1825.3824.6124.7
06/06/20252525.324.8425.18
06/09/202525.5125.582525.12
06/10/202525.1925.6925.0725.56
06/11/202525.4625.4624.7124.82
06/12/202524.7524.9124.6424.74
06/13/202524.424.5923.7623.84
06/16/202524.0524.5623.9824.52
06/17/202524.3624.7124.224.29
06/18/202524.2824.4124.124.18
06/20/202524.4624.7524.0924.11
06/23/202523.9824.0123.4523.91
06/24/202524.2524.624.1524.54
06/25/202524.5524.624.3124.53
06/26/202524.8124.8424.4724.71
06/27/202524.7424.9724.4324.77
06/30/202524.9124.9524.3524.46
07/01/202524.3125.8224.325.5
07/02/202525.5825.9625.2525.85
07/03/202526.0826.2625.9826
07/07/202525.8625.9625.2225.34
07/08/202525.5226.0225.2625.8
07/09/202525.8225.9525.2825.62
07/10/202525.6826.2725.5925.73
07/11/202525.525.6325.3125.42
07/14/202525.225.3824.6624.83
07/15/202525.0625.2324.4924.52
07/16/202524.5424.6324.1124.56
07/17/202524.5624.8124.3124.75
07/18/202524.9625.1124.7225.06
07/21/202525.1825.1924.824.83
07/22/202524.9525.4224.8325.41
07/23/202525.6826.0525.525.88
07/24/202525.7225.9225.5625.69
07/25/202525.7325.825.4325.68
07/28/202525.7425.9525.4925.85
07/29/20252626.0325.5925.67
07/30/202525.7525.824.9325.1
07/31/202524.9925.3624.7624.8
08/01/202524.5224.6424.1124.45
08/04/202524.482524.4524.97
08/05/202525.2525.3624.9225.05
08/06/202525.125.2424.7925.01
08/07/202525.4325.5325.0325.35
08/08/202525.5126.1525.3226.11
08/11/202526.1626.3725.4625.51
08/12/202525.926.725.7826.6
08/13/202526.5727.3326.5727.14
08/14/202526.6727.0126.6226.93
08/15/202527.0927.1626.5726.74
08/18/202526.7127.0226.6926.83
08/19/202526.9527.3626.9127
08/20/202526.826.926.3626.47
08/21/202526.4226.5926.326.58
08/22/202526.7627.7526.6727.74
08/25/202527.6527.7927.4527.5
08/26/202527.3527.5226.9327.01
08/27/202527.0727.2626.927.11
08/28/202528.3828.922728.35
08/29/202528.128.7528.0128.54
09/02/202528.0528.9727.7928.94
09/03/20252929.228.5128.7
09/04/202528.7228.9628.4728.92
09/05/202529.0529.4528.929.34
09/08/202529.2829.3928.8329.35
09/09/202529.2129.5528.9229.04
09/10/202528.4228.5727.5928.37
09/11/202528.5228.828.2528.34
09/12/202528.2428.4927.9327.97
09/15/202528.0428.127.727.75
09/16/202527.8228.1727.6227.72
09/17/202527.7728.527.6927.9
09/18/202528.2128.327.8528.24
09/19/202528.2828.327.9928.16
09/22/202528.1228.3727.7328.26
09/23/202528.3628.8628.3628.53
09/24/202528.4828.7427.4727.5
09/25/202527.0727.1426.7326.85
09/26/202526.7626.926.3226.71
09/29/202526.8927.0526.6826.89
09/30/202526.927.2526.8527.23
10/01/202527.1927.2226.426.7
10/02/202526.7627.1526.4226.48
10/03/202526.6127.2926.5126.64
10/06/202526.7926.9126.4426.61
10/07/202526.7826.8426.226.55
10/08/202526.5827.1826.4427.03
10/09/202527.1627.3426.7326.97
10/10/202527.127.1825.4625.55
10/13/202526.0327.3826.0127.35
10/14/202527.4928.7427.428.54
10/15/202528.8628.9928.3928.61
10/16/202528.6928.7327.0927.2
10/17/202527.127.612727.37
10/20/202527.5628.0927.527.66
10/21/202527.7328.527.6728.16
10/22/202527.227.9726.9727.66
10/23/202527.7828.1427.6727.83
10/24/202528.2628.4327.6427.66
10/27/202527.9428.127.7127.92
10/28/202527.828.1927.5128.07
10/29/202527.8828.2527.5727.7
10/30/202527.3927.8327.1827.51
10/31/202527.5227.8827.2927.67
11/03/202527.627.826.727.01
11/04/202526.5226.7225.9125.94
11/05/202525.9426.7125.7626.64
11/06/202526.6726.6926.126.17
11/07/202526.0126.3325.8226.28
11/10/202526.5726.5825.1825.29
11/11/202525.2125.2724.6324.73
11/12/202524.8525.3224.8525.21
11/13/202525.225.4424.9424.98
11/14/202524.72524.4724.53
11/17/202523.5623.9922.7822.87
11/18/202522.7123.0122.422.71
11/19/202522.6622.7922.4422.47
11/20/202522.6822.9422.2722.61
11/21/202522.824.2622.7723.96
11/24/202524.0524.523.9724.38
11/25/202524.425.0524.224.32
11/26/202524.124.5823.523.98
11/28/202524.1524.4323.8424.42
12/01/20252424.7223.9824.39
12/02/202524.7525.4524.4325.15
12/03/202525.2425.4724.9725.19
12/04/202525.225.9325.1125.9
12/05/202525.9326.0425.6425.91
12/08/202525.7425.7724.9125.07
12/09/202524.7925.5224.7525.38
12/10/202525.3425.5825.1325.49
12/11/202525.1425.4925.1125.41
12/12/202525.3925.4724.6724.74
12/15/202524.9525.0324.3824.49
12/16/202524.4624.9324.4224.83
12/17/202524.7724.8924.2224.43
12/18/202523.8724.1122.9823.45
12/19/202523.3923.5323.0723.26
12/22/202523.4923.6523.0923.17
12/23/202523.1523.3922.7822.93
12/24/202522.9923.2722.9723.16
12/26/202523.1823.3123.1323.26
12/29/202523.1823.2822.6622.73
12/30/202522.6822.9822.6622.9
12/31/202522.8622.922.2722.28