HPQ

HP Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
HP Inc HPQ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.3635 1.08% 33.9835 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.79 33.79 34.27 33.98 33.62
more quote information »

HPQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.3834.2732.3433.117,854,9561.604.95%
1 Month29.9634.2728.9731.2711,036,2164.0213.43%
3 Months25.1134.2724.0729.0810,625,7428.8735.34%
6 Months19.6234.2717.2525.699,572,59714.3673.21%
1 Year15.0534.2713.3920.7611,188,32818.93125.8%
3 Years21.9734.2712.5420.5710,624,99912.0154.68%
5 Years12.4834.2711.3119.3010,345,14521.50172.3%

HPQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 33.98 0.36 1.07% 33.79 34.27 33.79 7,278,435
Apr 15 2021 33.62 0.42 1.27% 33.49 33.815 33.29 7,401,841
Apr 14 2021 33.20 0.16 0.48% 32.95 33.61 32.91 7,797,737
Apr 13 2021 33.04 0.30 0.92% 32.85 33.09 32.34 9,578,851
Apr 12 2021 32.74 -0.24 -0.73% 32.98 33.18 32.56 7,861,577
Apr 09 2021 32.98 0.60 1.85% 32.38 32.99 32.34 6,634,776
Apr 08 2021 32.38 0.10 0.31% 32.60 32.69 32.04 7,066,178
Apr 07 2021 32.28 -0.01 -0.03% 32.33 32.67 32.15 6,831,152
Apr 06 2021 32.29 -0.17 -0.52% 32.44 32.57 32.045 8,968,016
Apr 05 2021 32.46 0.41 1.28% 32.32 32.615 31.745 6,913,433
Apr 01 2021 32.05 0.30 0.94% 32.08 32.14 31.61 7,866,648
Mar 31 2021 31.75 0.19 0.6% 31.60 32.12 31.60 8,916,881
Mar 30 2021 31.56 0.49 1.58% 31.00 31.655 30.96 7,209,039
Mar 29 2021 31.07 -0.59 -1.86% 31.59 31.94 31.01 9,657,974
Mar 26 2021 31.66 1.77 5.92% 30.02 31.69 30.02 13,184,344
Mar 25 2021 29.89 0.52 1.77% 29.11 30.02 28.97 9,560,879
Mar 24 2021 29.37 -0.21 -0.71% 29.73 30.255 29.36 9,074,133
Mar 23 2021 29.58 -0.89 -2.92% 30.34 30.565 29.44 10,312,307
Mar 22 2021 30.47 0.39 1.3% 30.11 30.72 29.855 14,829,075
Mar 19 2021 30.08 -0.23 -0.76% 29.96 30.32 29.68 50,023,264
Mar 18 2021 30.31 -0.43 -1.4% 30.68 31.11 30.22 11,022,668
See More Historical Prices »


Your Recent History
NYSE
HPQ
HP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.