U.S. markets open in 6 hours 30 minutes

HP Inc. (HPQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.10+0.43 (+1.55%)
Al cierre: 04:00PM EDT
27.89 -0.21 (-0.75%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202427.8128.5927.4328.1028.1014,490,200
23 abr 202427.6927.8527.5827.6727.676,116,200
22 abr 202428.0028.1027.5027.7027.705,156,300
19 abr 202427.6627.9427.5727.8127.814,768,900
18 abr 202427.6928.0227.5127.6227.624,525,400
17 abr 202427.9528.2127.6327.6927.696,144,100
16 abr 202427.9828.0427.5527.7927.797,086,600
15 abr 202428.7728.9027.9127.9627.966,224,200
12 abr 202428.9929.1828.3628.5328.537,626,000
11 abr 202429.0629.2828.6829.2329.235,519,900
10 abr 202429.5029.8528.9228.9528.956,664,800
09 abr 202429.4429.9829.3729.9729.976,593,700
08 abr 202429.2829.4329.1229.3129.315,210,300
05 abr 202429.5329.6029.0529.1129.115,160,200
04 abr 202430.0530.4029.5929.6429.645,401,900
03 abr 202429.4730.0929.4229.6629.666,862,800
02 abr 202430.1630.3529.5429.5629.566,127,600
01 abr 202430.2530.5630.2230.3830.386,811,800
28 mar 202430.1230.3730.0330.2230.225,954,100
27 mar 202430.1930.2029.7330.1230.126,440,800
26 mar 202430.0530.1429.9829.9929.996,167,100
25 mar 202429.8930.0629.8129.8829.886,904,700
22 mar 202430.1130.2429.9530.0530.054,796,500
21 mar 202429.8530.3929.7030.0830.086,699,300
20 mar 202429.7029.7729.3329.6829.685,292,800
19 mar 202429.8129.8929.5029.8229.826,113,600
18 mar 202430.3930.4729.6129.9429.949,223,700
15 mar 202430.4530.9630.4030.4230.4215,269,700
14 mar 202430.8030.9230.3630.6130.619,767,200
13 mar 202430.5030.9530.3030.7530.758,006,400
12 mar 202430.6130.7930.1930.5030.5013,376,800
12 mar 20240.276 Dividendo
11 mar 202430.6130.9330.3930.8630.587,029,000
08 mar 202430.7431.0530.5530.7430.4711,434,200
07 mar 202430.3630.9530.1530.5630.2914,006,800
06 mar 202429.4830.5029.4130.2329.9614,188,000
05 mar 202428.9829.4528.8729.1328.8710,274,400
04 mar 202429.3529.6028.9929.0628.8010,322,000
01 mar 202429.0029.6328.8929.4129.1513,986,500
29 feb 202427.8629.0727.6628.3328.0822,925,500
28 feb 202428.7229.0928.6828.7228.4610,811,300
27 feb 202428.9628.9828.6628.8328.576,683,700
26 feb 202429.3129.4928.7828.8028.549,431,100
23 feb 202429.1329.3328.9929.2729.015,547,400
22 feb 202428.4929.1028.4928.9528.696,276,200
21 feb 202428.5428.6528.2628.4328.187,580,400
20 feb 202428.3828.7528.3428.6328.375,677,700
16 feb 202428.9929.1028.5328.5828.325,681,000
15 feb 202428.5829.0928.5829.0328.777,071,800
14 feb 202429.0129.0828.3428.5828.326,547,400
13 feb 202428.3228.4027.8928.1427.896,505,900
12 feb 202428.4228.8028.3928.6928.434,896,400
09 feb 202428.2828.5228.1928.4228.174,852,200
08 feb 202428.0028.3027.9328.2928.044,639,200
07 feb 202428.2528.2527.8627.9527.707,358,000
06 feb 202428.3528.5528.1528.2928.047,926,000
05 feb 202428.5728.5928.1728.3328.0810,526,200
02 feb 202428.7728.8228.4528.6828.427,193,000
01 feb 202428.6628.9428.3828.9428.6811,987,700
31 ene 202428.9429.1628.6928.7128.4510,409,600
30 ene 202429.2029.3529.0929.1528.896,618,100
29 ene 202430.0030.0129.1429.2428.988,002,600
26 ene 202429.6430.1629.6430.0029.739,326,000
25 ene 202429.6630.0129.5029.7129.448,338,200
24 ene 202429.7729.9229.5429.5629.306,920,100
23 ene 202429.1729.6629.1229.5729.317,559,800
22 ene 202429.3029.5629.1429.1828.928,926,200
19 ene 202428.7429.3428.4029.1228.869,815,300
18 ene 202428.9128.9128.4528.6528.398,246,700
17 ene 202428.8128.9228.4528.6528.398,072,300
16 ene 202429.5029.5629.0129.0928.836,694,900
12 ene 202430.0430.1829.7129.8129.546,880,900
11 ene 202430.4630.6029.8230.0029.738,835,600
10 ene 202430.1630.4130.1030.3430.078,686,400
09 ene 202430.7030.8230.1430.1629.898,504,500
08 ene 202430.1431.0930.0831.0030.7211,378,000
05 ene 202429.6030.2229.5429.9529.686,926,100
04 ene 202429.8230.1329.6529.6829.417,727,300
03 ene 202429.6630.1029.4829.9029.638,026,400
02 ene 202429.8230.0729.6629.8329.568,773,700
29 dic 202330.1730.3330.0230.0929.825,201,800
28 dic 202330.1530.2429.9530.1829.915,704,900
27 dic 202330.4030.5230.2130.2429.975,127,900
26 dic 202330.1430.5530.0630.4130.144,853,600
22 dic 202330.2230.4830.0730.1829.914,476,400
21 dic 202330.0830.2229.9130.1429.876,529,200
20 dic 202330.1730.3729.7929.7929.528,750,400
19 dic 202330.4630.6830.2230.2830.017,827,000
18 dic 202330.6830.8130.2630.2629.9915,426,400
15 dic 202330.9330.9530.3430.7830.5028,404,600
14 dic 202330.4731.1730.4730.9330.6512,597,100
13 dic 202330.2330.3429.7830.1529.8810,303,400
12 dic 202330.2230.4830.1530.2329.968,909,000
12 dic 20230.276 Dividendo
11 dic 202329.9030.5629.8030.3729.8214,358,800
08 dic 202329.4029.5929.3129.4628.937,563,000
07 dic 202328.7129.5228.7129.4128.8813,674,100
06 dic 202329.0929.1428.4528.4927.985,372,400
05 dic 202328.9229.1628.8028.8628.3413,911,900
04 dic 202329.2429.4728.9429.0428.526,105,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...