HP Inc (HPQ) Historical Stock Data

34.31 ↓0.19 (-0.55%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, HPQ is up 0.36% a day on average. There have been 19 days where HP Inc closed green and 11 days where HPQ closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1734.3834.31↓$0.07 (-0.20%)34.0234.677.03M
2022-08-1634.3034.50↑$0.20 (0.58%)34.2334.836.31M
2022-08-1534.3734.40↑$0.03 (0.09%)34.1434.744.52M
2022-08-1234.4134.65↑$0.24 (0.70%)34.0534.685.48M
2022-08-1133.8334.22↑$0.39 (1.15%)33.8334.786.99M
2022-08-1033.1133.98↑$0.87 (2.63%)33.0534.347.43M
2022-08-0933.1832.49↓$0.69 (-2.08%)32.0533.188.40M
2022-08-0833.8033.45↓$0.35 (-1.04%)33.3534.054.98M
2022-08-0532.7633.58↑$0.82 (2.50%)32.7233.996.35M
2022-08-0432.8833.26↑$0.38 (1.16%)32.6133.286.42M
2022-08-0333.1232.96↓$0.16 (-0.48%)32.3033.277.07M
2022-08-0233.3132.74↓$0.57 (-1.71%)32.4433.315.20M
2022-08-0133.0533.67↑$0.62 (1.88%)33.0133.836.40M
2022-07-2933.0033.39↑$0.39 (1.18%)32.5133.427.92M
2022-07-2832.6732.89↑$0.22 (0.67%)32.3033.224.69M
2022-07-2732.1932.62↑$0.43 (1.34%)31.8532.826.99M
2022-07-2632.5331.95↓$0.58 (-1.78%)31.8832.644.90M
2022-07-2532.6432.60↓$0.04 (-0.12%)32.2032.734.43M
2022-07-2233.2032.47↓$0.73 (-2.20%)32.3133.567.56M
2022-07-2132.8233.46↑$0.64 (1.95%)32.5533.526.93M
2022-07-2032.9032.94↑$0.04 (0.12%)32.5733.475.54M
2022-07-1931.9632.83↑$0.87 (2.72%)31.9332.898.74M
2022-07-1831.9931.50↓$0.49 (-1.53%)31.3732.407.48M
2022-07-1531.6131.66↑$0.05 (0.16%)31.3231.727.10M
2022-07-1430.5231.18↑$0.66 (2.16%)30.2631.287.35M
2022-07-1330.7631.06↑$0.30 (0.98%)30.5131.407.07M
2022-07-1231.4531.33↓$0.12 (-0.38%)31.0631.949.77M
2022-07-1131.5631.40↓$0.16 (-0.51%)31.2831.835.73M
2022-07-0831.9232.11↑$0.19 (0.60%)31.5732.436.58M
2022-07-0731.6531.78↑$0.13 (0.41%)31.4632.006.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MelbourneCheersAu

$HPQ still waiting to short this. Next Tuesday feels right for some reason

0 Like Report
ihatenewegg

$HPQ why is there no volume? Is that suspicious?

0 Like Report
bredjohnson

$HPQ no wonder price closed that way

0 Like Report
italiano_14

$HPQ whelp. you win this round. goodluck

0 Like Report