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.

Date	Open	Close	Change	Low	High	Volume
2022-08-17	34.38	34.31	↓$0.07 (-0.20%)	34.02	34.67	7.03M
2022-08-16	34.30	34.50	↑$0.20 (0.58%)	34.23	34.83	6.31M
2022-08-15	34.37	34.40	↑$0.03 (0.09%)	34.14	34.74	4.52M
2022-08-12	34.41	34.65	↑$0.24 (0.70%)	34.05	34.68	5.48M
2022-08-11	33.83	34.22	↑$0.39 (1.15%)	33.83	34.78	6.99M
2022-08-10	33.11	33.98	↑$0.87 (2.63%)	33.05	34.34	7.43M
2022-08-09	33.18	32.49	↓$0.69 (-2.08%)	32.05	33.18	8.40M
2022-08-08	33.80	33.45	↓$0.35 (-1.04%)	33.35	34.05	4.98M
2022-08-05	32.76	33.58	↑$0.82 (2.50%)	32.72	33.99	6.35M
2022-08-04	32.88	33.26	↑$0.38 (1.16%)	32.61	33.28	6.42M
2022-08-03	33.12	32.96	↓$0.16 (-0.48%)	32.30	33.27	7.07M
2022-08-02	33.31	32.74	↓$0.57 (-1.71%)	32.44	33.31	5.20M
2022-08-01	33.05	33.67	↑$0.62 (1.88%)	33.01	33.83	6.40M
2022-07-29	33.00	33.39	↑$0.39 (1.18%)	32.51	33.42	7.92M
2022-07-28	32.67	32.89	↑$0.22 (0.67%)	32.30	33.22	4.69M
2022-07-27	32.19	32.62	↑$0.43 (1.34%)	31.85	32.82	6.99M
2022-07-26	32.53	31.95	↓$0.58 (-1.78%)	31.88	32.64	4.90M
2022-07-25	32.64	32.60	↓$0.04 (-0.12%)	32.20	32.73	4.43M
2022-07-22	33.20	32.47	↓$0.73 (-2.20%)	32.31	33.56	7.56M
2022-07-21	32.82	33.46	↑$0.64 (1.95%)	32.55	33.52	6.93M
2022-07-20	32.90	32.94	↑$0.04 (0.12%)	32.57	33.47	5.54M
2022-07-19	31.96	32.83	↑$0.87 (2.72%)	31.93	32.89	8.74M
2022-07-18	31.99	31.50	↓$0.49 (-1.53%)	31.37	32.40	7.48M
2022-07-15	31.61	31.66	↑$0.05 (0.16%)	31.32	31.72	7.10M
2022-07-14	30.52	31.18	↑$0.66 (2.16%)	30.26	31.28	7.35M
2022-07-13	30.76	31.06	↑$0.30 (0.98%)	30.51	31.40	7.07M
2022-07-12	31.45	31.33	↓$0.12 (-0.38%)	31.06	31.94	9.77M
2022-07-11	31.56	31.40	↓$0.16 (-0.51%)	31.28	31.83	5.73M
2022-07-08	31.92	32.11	↑$0.19 (0.60%)	31.57	32.43	6.58M
2022-07-07	31.65	31.78	↑$0.13 (0.41%)	31.46	32.00	6.93M