Quantcast

HP Inc. Common Stock Historical Stock Prices

HPQ 
$23.84
*  
0.07
0.29%
Get HPQ Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading HPQ now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    HPQ Pre-Market
 
 
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 19-JUL-2018 TO 19-OCT-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 23.89 24.25 23.645 23.84 11,810,262
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
09/12/2018 24.6 24.69 24.415 24.6 6,950,552
09/11/2018 24.45 24.81 24.345 24.68 13,718,320
09/10/2018 24.78 24.89 24.57 24.65 11,585,740
09/07/2018 24.76 24.9584 24.66 24.71 14,398,320
09/06/2018 24.71 24.92 24.6401 24.68 7,686,511
09/05/2018 24.83 24.93 24.4823 24.68 12,745,990
09/04/2018 24.53 24.88 24.385 24.81 8,906,440
08/31/2018 24.56 24.73 24.42 24.65 8,939,185
08/30/2018 25.04 25.26 24.69 24.73 9,576,616
08/29/2018 24.55 25.28 24.51 25.08 11,216,030
08/28/2018 24.44 24.59 24.31 24.49 5,619,074
08/27/2018 24.39 24.56 24.27 24.33 6,599,966
08/24/2018 24 24.375 23.68 24.15 12,856,750
08/23/2018 24.5 24.71 24.48 24.63 8,126,960
08/22/2018 24.46 24.6299 24.25 24.49 5,268,676
08/21/2018 24.6 24.725 24.35 24.49 8,165,839
08/20/2018 24.54 24.8 24.45 24.54 6,085,094
08/17/2018 24.08 24.62 24.07 24.54 7,472,742
08/16/2018 24.18 24.29 24.055 24.14 6,122,856
08/15/2018 23.91 24.09 23.88 24.03 6,087,057
08/14/2018 23.93 24.245 23.93 24.15 5,071,413
08/13/2018 24.05 24.16 23.79 23.8 4,631,451
08/10/2018 23.91 24.09 23.91 23.99 5,332,568
08/09/2018 24.13 24.32 24.045 24.08 4,836,988
08/08/2018 23.98 24.25 23.93 24.14 5,567,751
08/07/2018 23.83 24.075 23.8 23.99 6,100,609
08/06/2018 23.28 23.83 23.28 23.74 5,649,697
08/03/2018 23.26 23.485 23.22 23.34 5,091,822
08/02/2018 22.89 23.26 22.89 23.21 5,065,257
08/01/2018 23.14 23.3 22.96 23.01 4,343,621
07/31/2018 23.12 23.215 23.05 23.08 6,092,636
07/30/2018 23.25 23.39 22.97 23.1 4,266,311
07/27/2018 23.45 23.545 23.11 23.23 4,729,662
07/26/2018 23.22 23.645 23.22 23.45 6,385,135
07/25/2018 22.91 23.31 22.91 23.29 5,853,811
07/24/2018 23.25 23.45 22.9 22.99 6,984,934
07/23/2018 22.87 23.15 22.66 23.04 5,583,921
07/20/2018 23.19 23.2 22.89 22.94 6,919,014
07/19/2018 23.4 23.53 23.17 23.19 6,056,028
*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