Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

HP Inc. (HPQ.VI)

Compare
20.69
-0.40
(-1.92%)
As of 3:30:25 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202520.8420.8420.5120.6920.6998
Apr 15, 202520.9821.3320.9821.0921.09-
Apr 14, 202521.8021.9721.1221.1221.12387
Apr 11, 202520.8620.8620.0220.0220.02-
Apr 10, 202522.3822.4020.5020.5020.50774
Apr 9, 202519.9919.9919.5819.5819.5850
Apr 8, 202521.9221.9621.0121.0121.011,947
Apr 7, 202519.7420.7019.7420.7020.70176
Apr 4, 202521.5421.5620.6320.6320.63-
Apr 3, 202525.1925.1921.9021.9021.901,553
Apr 2, 202525.7825.8025.4925.7025.70-
Apr 1, 202525.6425.7925.6425.7225.72387
Mar 31, 202525.6025.6025.3825.4825.48-
Mar 28, 202526.3726.5625.8825.8825.88-
Mar 27, 202526.5726.6726.4826.5126.51-
Mar 26, 202526.7526.7726.5926.5926.59-
Mar 25, 202526.7526.7626.6626.6626.66-
Mar 24, 202526.8327.0626.6426.6526.65315
Mar 21, 202526.3926.4626.0026.1726.17100
Mar 20, 202526.4526.6126.4026.4126.41-
Mar 19, 202526.4826.5626.4226.4726.47-
Mar 18, 202526.3826.4026.2826.2826.28-
Mar 17, 202526.1126.2125.9926.2126.21-
Mar 14, 202526.1626.1625.8326.0826.08-
Mar 13, 202525.9526.2525.8425.8425.84315
Mar 12, 2025 0.25 Dividend
Mar 12, 202526.6426.6425.7526.0026.00-
Mar 11, 202527.8127.8127.8127.8127.52-
Mar 10, 202527.9427.9427.7527.8127.52-
Mar 7, 202527.7227.8027.4927.8027.51-
Mar 6, 202527.0827.4626.5227.4627.17630
Mar 5, 202527.5927.6727.1927.1926.91615
Mar 4, 202528.7528.7528.1428.1427.84-
Mar 3, 202529.6429.9229.4229.4229.12-
Feb 28, 202530.6531.0929.6529.6529.34630
Feb 27, 202532.4532.5932.3132.3131.97-
Feb 26, 202532.8532.8532.2232.2231.88-
Feb 25, 202533.1033.1032.6032.6032.26-
Feb 24, 202532.8733.4432.8733.4433.0913
Feb 21, 202532.6233.3332.6233.2132.86-
Feb 20, 202532.7533.3532.7532.9732.62-
Feb 19, 202532.2233.0432.2233.0432.70-
Feb 18, 202532.1132.4432.0032.3131.97-
Feb 17, 202532.1132.1731.8532.1231.79-
Feb 14, 202531.7831.8931.6931.8931.55-
Feb 13, 202531.6131.9831.6131.6831.35-
Feb 12, 202531.7731.8831.6631.6631.33-
Feb 11, 202531.7332.0631.5332.0631.73-
Feb 10, 202531.3531.8331.3531.8331.49-
Feb 7, 202531.4531.6231.2531.2530.92-
Feb 6, 202531.4231.5031.4231.4231.09-
Feb 5, 202530.9530.9530.7730.9530.63-
Feb 4, 202531.1831.1830.8031.0130.69-
Feb 3, 202531.3031.8130.8331.3331.00478
Jan 31, 202531.2531.9431.2531.9431.61-
Jan 30, 202531.4131.6331.4131.5831.25-
Jan 29, 202531.4231.6931.4231.6331.30-
Jan 28, 202531.7531.8631.4431.4431.12-
Jan 27, 202530.9031.1730.6631.1730.85-
Jan 24, 202531.9031.9231.2531.2530.92-
Jan 23, 202532.0532.0531.5832.0131.67-
Jan 22, 202531.7231.9431.5331.9431.61-
Jan 21, 202531.3131.5531.2431.3130.98-
Jan 20, 202532.7432.7431.4831.5531.22-
Jan 17, 202531.6331.7531.6131.7531.41-
Jan 16, 202532.0132.0131.6331.6331.30-
Jan 15, 202531.7532.2831.7132.0331.70-
Jan 14, 202532.0632.1031.6831.6831.36-
Jan 13, 202532.5432.5432.0432.0431.71-
Jan 10, 202532.0932.8132.0932.4032.06315
Jan 9, 202532.5332.5332.2332.2331.8928
Jan 8, 202532.6432.6532.3832.3832.05-
Jan 7, 202532.4032.7832.4032.7832.44-
Jan 6, 202532.0332.7432.0332.7432.39-
Jan 3, 202531.6431.8031.6431.7931.46-
Jan 2, 202531.5531.8531.5531.8531.52-
Dec 30, 202431.5131.7731.5131.6231.29-
Dec 27, 202431.9331.9331.7631.7631.43-
Dec 23, 202431.7531.7531.5631.5831.25-
Dec 20, 202431.4031.6930.9731.6931.36-
Dec 19, 202431.3731.5731.3031.5731.24-
Dec 18, 202432.2532.4231.9131.9131.58-
Dec 17, 202432.4132.5632.0832.5632.22-
Dec 16, 202433.0133.0132.7232.8532.51-
Dec 13, 202433.5633.5932.9632.9632.62-
Dec 12, 202433.2233.2232.8733.2232.88-
Dec 11, 2024 0.25 Dividend
Dec 11, 202433.0133.4432.9232.9232.58314
Dec 10, 202434.4734.4734.4734.4733.83-
Dec 9, 202434.3734.4734.1534.4733.83-
Dec 6, 202434.1934.4934.1034.1033.46-
Dec 5, 202434.9734.9734.3834.4733.82-
Dec 4, 202435.1035.1234.6434.6433.99-
Dec 3, 202434.7634.9634.5534.9634.30-
Dec 2, 202433.7134.6533.7134.6534.00314
Nov 29, 202432.9433.5532.7633.5532.92-
Nov 28, 202432.9733.1032.9233.1032.48-
Nov 27, 202434.4235.2232.3832.3831.77510
Nov 26, 202437.4037.4637.2537.3236.62-
Nov 25, 202436.6037.5136.5637.5136.81-
Nov 22, 202436.0336.9736.0336.9736.27-
Nov 21, 202434.6235.9034.6235.9035.23-
Nov 20, 202434.9435.0434.8434.8434.19-
Nov 19, 202435.6135.6134.9534.9534.30-
Nov 18, 202435.0135.3834.6935.3834.72-
Nov 15, 202434.4935.0134.4935.0134.35-
Nov 14, 202434.8335.0434.8335.0434.38-
Nov 13, 202434.9235.1634.8135.1634.50-
Nov 12, 202435.5435.5435.1535.2834.62-
Nov 11, 202434.5734.8534.5734.8534.20300
Nov 8, 202435.0735.0734.4234.5133.8649
Nov 7, 202434.5334.5334.1334.3833.74-
Nov 6, 202434.5834.8333.8233.9733.33-
Nov 5, 202433.2733.3132.9633.3132.69-
Nov 4, 202433.2333.4233.1733.1732.55-
Nov 1, 202432.9433.5432.8533.5132.88-
Oct 31, 202433.5933.5932.6332.6332.02-
Oct 30, 202434.2634.2633.8233.8233.19-
Oct 29, 202434.6734.7634.5434.5633.91-
Oct 28, 202434.3134.6934.2234.6934.04-
Oct 25, 202433.6934.3133.6934.3133.67-
Oct 24, 202433.2133.2633.2133.2232.60-
Oct 23, 202433.4933.4933.3633.3632.74-
Oct 22, 202433.7233.7233.3333.3332.70-
Oct 21, 202434.2834.4134.0434.0433.41-
Oct 18, 202434.6134.7434.3834.3833.74-
Oct 17, 202434.3534.6734.2734.6734.03-
Oct 16, 202434.0134.1934.0134.1933.55-
Oct 15, 202434.2334.6234.1734.6133.96-
Oct 14, 202433.8534.0633.8534.0633.43-
Oct 11, 202433.4633.8533.4433.8533.22-
Oct 10, 202433.4233.5833.2833.5832.95-
Oct 9, 202432.8133.4632.7833.4632.83-
Oct 8, 202432.6932.8132.2232.4631.85314
Oct 7, 202432.7232.7832.5632.7432.13-
Oct 4, 202432.2932.9232.1532.4631.85-
Oct 3, 202431.8931.9231.7031.9231.33-
Oct 2, 202431.2831.9731.1931.9731.37-
Oct 1, 202431.8831.8831.0831.0830.50-
Sep 30, 202431.6132.1431.5332.1431.54-
Sep 27, 202433.2033.2031.5431.8731.27924
Sep 26, 202432.6732.7832.4632.4631.85-
Sep 25, 202432.0032.2831.5932.2831.68-
Sep 24, 202431.5731.9331.5731.9331.34-
Sep 23, 202431.1631.3931.1631.3830.79-
Sep 20, 202431.2631.2630.9530.9530.38-
Sep 19, 202431.2831.5931.2631.3430.75-
Sep 18, 202430.9031.0530.9031.0030.42-
Sep 17, 202430.3331.1130.2031.1130.53-
Sep 16, 202429.9830.2029.8330.2029.63-
Sep 13, 202429.8830.0229.7730.0229.46-
Sep 12, 202430.2730.3229.9929.9929.43-
Sep 11, 2024 0.24 Dividend
Sep 11, 202430.1730.1929.8129.8129.25-
Sep 10, 202431.0631.0631.0631.0630.20-
Sep 9, 202430.6331.0630.6331.0630.20-
Sep 6, 202430.9030.9830.7330.8430.00-
Sep 5, 202432.0332.0331.1431.1430.29-
Sep 4, 202431.8031.9531.8031.8731.00-
Sep 3, 202432.6732.6732.1532.1531.27-
Sep 2, 202432.6732.8132.6232.8031.90-
Aug 30, 202432.1932.4032.1732.4031.52-
Aug 29, 202430.4633.0130.3733.0132.10616
Aug 28, 202432.1332.1331.5531.5530.68-
Aug 27, 202431.9531.9531.7531.8430.97-
Aug 26, 202431.7232.1331.7231.7830.91-
Aug 23, 202431.7532.1731.6332.1731.28-
Aug 22, 202431.7531.8231.6731.7730.90-
Aug 21, 202431.2131.5831.2131.4530.59-
Aug 20, 202431.3531.3531.2231.2230.36-
Aug 19, 202432.1732.1731.2731.2730.41-
Aug 16, 202432.4232.4232.0632.4131.52-
Aug 15, 202431.6532.2131.4332.2031.32-
Aug 14, 202431.5431.6631.5231.6430.77-
Aug 13, 202431.0031.5831.0031.5830.72-
Aug 12, 202430.6830.9430.6830.9430.10-
Aug 9, 202430.2530.6630.1030.6629.82-
Aug 8, 202428.8229.9728.8229.9729.1487
Aug 7, 202429.9330.2029.9330.0729.25-
Aug 6, 202430.6030.6029.9929.9929.17-
Aug 5, 202428.4829.9528.4829.9529.13219
Aug 2, 202432.3732.3730.8530.8530.00509
Aug 1, 202433.2633.3033.1933.1932.27-
Jul 31, 202432.9933.3232.9933.3232.41-
Jul 30, 202433.4433.5233.2833.4032.48-
Jul 29, 202433.4733.5833.1033.1032.20-
Jul 26, 202434.0234.0233.4733.4732.56-
Jul 25, 202434.8534.8734.2634.2633.33-
Jul 24, 202434.5834.8834.3334.8833.92-
Jul 23, 202434.8834.9634.5334.9133.95-
Jul 22, 202434.1834.6634.1734.5833.63-
Jul 19, 202434.3334.3833.9733.9733.04-
Jul 18, 202434.9434.9734.6734.6733.72-
Jul 17, 202434.6934.7434.3034.7433.79-
Jul 16, 202434.3134.7234.2534.5833.63-
Jul 15, 202433.8133.9033.5433.9032.97-
Jul 12, 202433.2533.4933.0333.4932.57-
Jul 11, 202433.2733.4233.1633.4232.51-
Jul 10, 202432.6733.1732.6733.0332.12-
Jul 9, 202432.6332.7832.6132.7631.86-
Jul 8, 202431.9132.4531.9132.4531.56-
Jul 5, 202432.2632.4331.8831.8831.00-
Jul 4, 202432.3332.3332.2832.2831.39-
Jul 3, 202432.3532.3532.2332.2331.35-
Jul 2, 202432.6332.6332.2432.2431.36-
Jul 1, 202432.6432.6432.5932.5931.70-
Jun 28, 202432.5632.9432.5632.9432.03-
Jun 27, 202432.7432.7432.5332.5331.63-
Jun 26, 202433.9433.9432.6432.6431.74-
Jun 25, 202433.8033.8133.8033.8132.88-
Jun 24, 202434.0434.0433.9633.9633.02-
Jun 21, 202433.8233.9533.8233.9533.02-
Jun 20, 202434.3834.3834.0834.0833.15-
Jun 19, 202434.3534.4034.3534.4033.45-
Jun 18, 202433.4733.7533.4733.7532.82-
Jun 17, 202433.2933.3033.2933.3032.39-
Jun 14, 202433.9733.9733.4233.4232.51-
Jun 13, 202433.7333.7333.6133.6132.69-
Jun 12, 2024 0.24 Dividend
Jun 12, 202433.6833.7233.6833.7232.80-
Jun 11, 202433.2933.2933.2933.2932.11-
Jun 10, 202433.8333.8333.2933.2932.11-
Jun 7, 202433.3133.6933.3133.6932.50-
Jun 6, 202432.6833.3532.6833.3532.17-
Jun 5, 202432.8032.8032.7132.7131.55-
Jun 4, 202432.5332.6632.5332.6631.50-
Jun 3, 202433.6833.6832.2532.2531.1130
May 31, 202434.5134.9532.2332.2331.09538
May 30, 202430.9735.2530.9735.2534.00-
May 29, 202430.4230.7330.4230.7329.64-
May 28, 202430.2630.6830.2630.6829.59-
May 27, 202430.2330.2530.2330.2529.18-
May 24, 202430.2130.2830.2130.2829.21-
May 23, 202430.5830.6430.5830.6429.55-
May 22, 202430.1030.5730.1030.5729.49-
May 21, 202429.5829.6629.5829.6628.61-
May 20, 202428.7029.3528.7029.3528.31-
May 17, 202428.5828.6728.5828.6727.65-
May 16, 202428.8228.8328.8228.8327.81-
May 15, 202428.4528.7528.4528.7527.73-
May 14, 202427.7028.4327.7028.4327.42-
May 13, 202427.5727.9127.5727.8826.89363
May 10, 202427.5527.6127.5527.6126.63-
May 9, 202427.3127.3527.3127.3526.38-
May 8, 202426.4126.9026.4126.9025.94-
May 7, 202426.4126.4226.3426.4225.48363
May 6, 202426.1026.2426.1026.2425.31-
May 3, 202426.0926.0926.0626.0625.13-
May 2, 202426.0726.0725.9525.9525.03-
Apr 30, 202426.4026.4026.3426.3425.41-
Apr 29, 202426.2326.4026.2326.4025.46-
Apr 26, 202426.3026.3626.3026.3625.43-
Apr 25, 202426.1126.1125.9625.9625.04-
Apr 24, 202426.0026.5826.0026.5825.64-
Apr 23, 202426.0226.0225.9325.9325.01-
Apr 22, 202426.1726.1725.9425.9425.02-
Apr 19, 202425.7826.0725.7826.0725.15-
Apr 18, 202426.1526.1526.1526.1525.22-
Apr 17, 202426.2026.2026.1326.1325.20-
Apr 16, 202426.3226.3226.1526.1525.22-