Quantcast

HP Inc. Common Stock Historical Stock Prices

HPQ 
$23.5
*  
0.20
0.86%
Get HPQ Alerts
*Delayed - data as of Jun. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-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 23.54 23.62 23.3101 23.50 8,511,682
06/20/2018 23.6 23.69 23.3 23.3 6,810,039
06/19/2018 23.31 23.565 23.155 23.52 8,761,961
06/18/2018 23.37 23.75 23.3 23.65 5,550,673
06/15/2018 23.7 23.7 23.44 23.59 12,881,150
06/14/2018 23.63 23.99 23.63 23.8 7,838,818
06/13/2018 23.62 23.75 23.54 23.54 7,214,524
06/12/2018 23.99 23.99 23.55 23.62 5,975,106
06/11/2018 23.68 24.2 23.65 24.01 9,133,542
06/08/2018 23.4 23.745 23.4 23.71 6,778,731
06/07/2018 23.53 23.7 23.37 23.55 9,292,330
06/06/2018 23.52 23.6 23.18 23.51 10,128,920
06/05/2018 22.84 23.5 22.78 23.42 14,277,850
06/04/2018 22.7 22.83 22.6 22.74 8,173,537
06/01/2018 22.14 22.71 22.11 22.68 9,206,379
05/31/2018 22.11 22.32 21.96 22.03 15,182,260
05/30/2018 22.395 22.48 21.04 22.16 18,164,700
05/29/2018 21.739 21.775 21.2 21.3 13,517,870
05/25/2018 21.86 21.98 21.8 21.91 7,732,587
05/24/2018 21.8 21.975 21.44 21.92 8,252,349
05/23/2018 21.87 21.9 21.55 21.9 9,844,324
05/22/2018 22.12 22.26 22.01 22.07 8,676,347
05/21/2018 22.34 22.34 22 22.09 6,338,774
05/18/2018 22.3 22.33 22.11 22.14 6,267,683
05/17/2018 22.16 22.47 22.12 22.3 7,262,130
05/16/2018 22.06 22.28 21.99 22.23 6,004,856
05/15/2018 22.4 22.41 21.7865 22.04 8,544,759
05/14/2018 22.82 23.065 22.52 22.57 7,444,074
05/11/2018 22.72 22.84 22.63 22.71 5,544,361
05/10/2018 22.67 22.78 22.51 22.75 4,943,188
05/09/2018 22.01 22.62 21.99 22.58 6,277,774
05/08/2018 21.75 21.985 21.65 21.96 6,372,616
05/07/2018 21.71 21.86 21.66 21.79 6,845,795
05/04/2018 21.21 21.775 21.21 21.68 6,545,097
05/03/2018 21.46 21.5 20.96 21.32 5,930,744
05/02/2018 21.91 21.91 21.5 21.55 8,111,057
05/01/2018 21.45 21.89 21.4 21.82 8,273,474
04/30/2018 21.66 21.86 21.38 21.49 7,536,560
04/27/2018 21.52 21.66 21.46 21.61 7,237,469
04/26/2018 21.5 21.53 21.33 21.48 5,610,561
04/25/2018 21.17 21.36 21.08 21.31 6,893,657
04/24/2018 21.39 21.64 21.03 21.2 7,311,816
04/23/2018 21.56 21.645 21.24 21.38 6,374,502
04/20/2018 21.66 21.77 21.43 21.53 7,424,777
04/19/2018 21.91 21.93 21.485 21.66 6,802,009
04/18/2018 22.11 22.14 21.97 22.03 7,954,767
04/17/2018 22.09 22.115 21.96 22.05 5,329,620
04/16/2018 21.97 22.03 21.725 21.85 8,242,387
04/13/2018 22.04 22.12 21.645 21.77 4,687,928
04/12/2018 21.8 22.1 21.76 21.94 7,867,235
04/11/2018 21.55 21.8268 21.5026 21.59 9,735,965
04/10/2018 21.19 21.9151 21.19 21.75 11,755,010
04/09/2018 20.94 21.32 20.755 20.89 8,208,428
04/06/2018 21.28 21.62 20.6 20.78 10,534,800
04/05/2018 21.64 21.83 21.5 21.55 7,166,001
04/04/2018 20.87 21.61 20.81 21.54 8,208,383
04/03/2018 21.34 21.56 21.01 21.32 8,117,078
04/02/2018 21.84 21.88 20.92 21.14 10,060,240
03/29/2018 21.82 22.08 21.77 21.92 8,427,009
03/28/2018 21.77 21.865 21.4341 21.69 13,274,730
03/27/2018 22.23 22.34 21.68 21.77 14,986,230
03/26/2018 22.25 22.44 21.92 22.2 9,435,925
03/23/2018 22.51 22.7 21.83 21.85 16,681,520
03/22/2018 23.04 23.1 22.43 22.47 13,115,060
03/21/2018 23.26 23.57 23.18 23.28 6,337,545
03/20/2018 23.25 23.555 23.2201 23.28 8,402,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HPQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio