Quantcast

HP Inc. Common Stock Historical Stock Prices

HPQ 
$22.01
*  
0.28
1.26%
Get HPQ Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading HPQ now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    HPQ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.08 22.435 21.94 22.01 11,870,760
12/13/2018 22.63 22.91 22.26 22.29 10,434,910
12/12/2018 22.7 22.985 22.52 22.55 10,200,230
12/11/2018 23.1 23.4 22.385 22.55 13,026,960
12/10/2018 22.8 23.06 22.305 22.93 13,111,350
12/07/2018 23.9 23.91 22.63 22.93 17,391,130
12/06/2018 22.76 24.09 22.7 24.02 19,811,630
12/04/2018 23.89 24.17 23.035 23.24 14,903,230
12/03/2018 23.4 24.015 23.4 23.95 12,375,840
11/30/2018 23.22 23.24 22.42 23 19,151,520
11/29/2018 23.29 23.29 22.66 22.86 17,130,370
11/28/2018 22.8 23.44 22.61 23.43 8,856,861
11/27/2018 22.63 22.765 22.47 22.73 10,173,910
11/26/2018 22.85 22.92 22.475 22.81 10,111,040
11/23/2018 22.39 22.76 22.27 22.51 3,909,040
11/21/2018 22.77 23.075 22.66 22.66 8,216,912
11/20/2018 23.07 23.12 22.47 22.61 10,703,630
11/19/2018 24.09 24.17 23.305 23.55 9,902,331
11/16/2018 23.99 24.37 23.96 24.16 8,571,827
11/15/2018 23.55 24.43 23.415 24.17 10,564,020
11/14/2018 24.26 24.42 23.69 23.73 9,949,448
11/13/2018 23.99 24.33 23.78 23.95 7,814,508
11/12/2018 24.77 24.86 23.94 23.99 7,718,365
11/09/2018 25.36 25.49 24.76 25 7,046,588
11/08/2018 25.42 25.72 25.37 25.5 7,545,730
11/07/2018 25.076 25.51 24.66 25.47 8,064,153
11/06/2018 24.59 24.88 24.53 24.88 6,444,504
11/05/2018 24.63 24.77 24.421 24.64 6,998,545
11/02/2018 24.36 24.83 24.3 24.63 11,792,210
11/01/2018 24.24 24.5 23.98 24.49 7,091,954
10/31/2018 23.84 24.37 23.78 24.14 9,952,985
10/30/2018 23.07 23.7 22.98 23.67 9,440,775
10/29/2018 23.48 23.715 22.7 23.02 9,795,991
10/26/2018 23.31 23.63 22.845 23.13 12,369,240
10/25/2018 23.28 24.06 23.27 23.79 11,192,730
10/24/2018 23.97 24.0399 23.02 23.06 11,398,320
10/23/2018 23.61 24.13 23.26 23.94 9,435,773
10/22/2018 24 24.43 23.95 24.11 10,353,910
10/19/2018 23.87 24.25 23.645 23.84 11,614,660
10/18/2018 23.81 24.09 23.54 23.77 7,180,092
10/17/2018 24.03 24.13 23.595 23.87 7,223,488
10/16/2018 23.77 23.98 23.56 23.96 7,373,891
10/15/2018 23.62 23.845 23.54 23.56 8,192,684
10/12/2018 23.46 23.76 23.27 23.67 11,813,870
10/11/2018 24.07 24.14 22.84 23.01 17,985,770
10/10/2018 24.81 24.995 24.22 24.26 13,746,290
10/09/2018 24.87 25.12 24.75 24.97 9,625,470
10/08/2018 25.19 25.345 24.94 25.01 11,115,160
10/05/2018 26.27 26.43 25.215 25.34 15,682,410
10/04/2018 26.89 27.08 26.22 26.42 12,953,120
10/03/2018 26.2 26.34 25.97 26.06 8,509,617
10/02/2018 25.6 26.15 25.6 26.08 13,566,100
10/01/2018 25.8 25.98 25.53 25.6 8,571,746
09/28/2018 25.54 25.885 25.48 25.77 9,171,549
09/27/2018 26.01 26.02 25.58 25.63 7,926,342
09/26/2018 25.71 26.22 25.71 25.97 9,953,807
09/25/2018 25.86 25.94 25.52 25.56 6,153,616
09/24/2018 25.73 25.95 25.72 25.87 9,643,542
09/21/2018 25.788 26.14 25.73 25.83 21,863,720
09/20/2018 25.44 25.78 25.4 25.69 10,136,190
09/19/2018 25.15 25.33 25.045 25.26 7,133,728
09/18/2018 24.98 25.27 24.96 25.16 7,597,413
09/17/2018 25.04 25.245 24.98 25.01 5,937,376
09/14/2018 25.01 25.15 24.955 25.04 5,459,770
09/13/2018 24.71 25.09 24.67 25.01 6,788,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio