Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	27.68	27.0	27.53	27.16	6380700.0	27.16
2021-02-12	27.5	27.23	27.38	27.49	3941200.0	27.49
2021-02-11	27.48	26.93	27.3	27.38	6265600.0	27.38
2021-02-10	27.53	26.94	27.21	27.15	6267500.0	27.15
2021-02-09	27.55	27.09	27.33	27.09	7065500.0	27.09
2021-02-08	27.36	26.31	26.37	27.3	8426300.0	27.3
2021-02-05	26.58	25.95	26.0	26.15	7267500.0	26.15
2021-02-04	25.96	25.11	25.21	25.95	6963400.0	25.95
2021-02-03	25.34	24.77	24.86	25.23	6300500.0	25.23
2021-02-02	25.0	24.67	24.78	24.89	5952800.0	24.89
2021-02-01	24.58	24.1	24.48	24.48	9353000.0	24.48
2021-01-29	24.99	24.07	24.77	24.34	14666900.0	24.34
2021-01-28	25.35	24.85	24.98	24.87	9292900.0	24.87
2021-01-27	25.24	24.16	24.18	24.85	12948600.0	24.85
2021-01-26	25.36	24.39	25.19	24.62	11548300.0	24.62
2021-01-25	25.27	24.41	25.22	25.02	9953100.0	25.02
2021-01-22	25.35	24.97	25.11	25.27	6684500.0	25.27
2021-01-21	25.44	24.98	25.41	25.36	7160000.0	25.36
2021-01-20	25.32	25.05	25.22	25.2	6270500.0	25.2
2021-01-19	25.38	24.99	25.26	25.14	6794200.0	25.14
2021-01-15	25.57	24.99	25.46	25.17	8364600.0	25.17
2021-01-14	25.93	25.56	25.58	25.62	8290500.0	25.62
2021-01-13	26.04	25.7	25.99	25.71	6596600.0	25.71
2021-01-12	26.15	25.75	25.83	25.91	7280700.0	25.91
2021-01-11	25.93	25.34	25.5	25.78	8907000.0	25.78
2021-01-08	25.94	25.39	25.69	25.53	7514100.0	25.53
2021-01-07	25.8	25.06	25.27	25.75	9288400.0	25.75
2021-01-06	25.38	24.62	24.62	24.96	8471800.0	24.96
2021-01-05	24.72	24.08	24.08	24.46	7856500.0	24.46
2021-01-04	24.94	23.85	24.7	24.11	8041600.0	24.11
2020-12-31	24.69	24.23	24.34	24.59	6368200.0	24.59
2020-12-30	24.69	24.2	24.2	24.32	7556300.0	24.32
2020-12-29	24.43	23.97	24.27	24.05	5831200.0	24.05
2020-12-28	24.63	24.25	24.31	24.27	5592900.0	24.27
2020-12-24	24.45	24.16	24.33	24.26	2309800.0	24.26
2020-12-23	24.46	24.15	24.16	24.21	4538500.0	24.21
2020-12-22	24.37	24.06	24.09	24.16	7150200.0	24.16
2020-12-21	24.2	23.72	23.96	24.0	10390200.0	24.0
2020-12-18	24.53	24.06	24.1	24.46	17948100.0	24.46
2020-12-17	24.29	23.96	24.18	24.22	10914900.0	24.22
2020-12-16	24.3	23.84	24.07	23.98	11160100.0	23.98
2020-12-15	23.78	23.46	23.5	23.71	6973600.0	23.71
2020-12-14	23.52	23.12	23.12	23.21	6512300.0	23.21
2020-12-11	23.35	22.91	23.01	23.11	7718900.0	23.11
2020-12-10	23.44	22.85	22.89	23.17	10405000.0	23.17
2020-12-09	23.79	23.14	23.15	23.19	10541100.0	23.19
2020-12-08	23.76	23.3	23.33	23.52	7938400.0	23.52
2020-12-07	23.89	23.36	23.57	23.68	8380900.0	23.49
2020-12-04	23.88	23.25	23.26	23.78	8720500.0	23.59
2020-12-03	23.43	22.76	22.8	23.24	8730600.0	23.05
2020-12-02	22.98	22.26	22.36	22.82	8710000.0	22.63
2020-12-01	22.59	22.08	22.22	22.38	11566000.0	22.2
2020-11-30	22.29	21.8	22.09	21.93	14794200.0	21.75
2020-11-27	22.39	22.02	22.05	22.27	6690200.0	22.09
2020-11-25	23.35	21.86	22.88	22.25	18762300.0	22.07
2020-11-24	21.94	21.26	21.32	21.75	17525300.0	21.57
2020-11-23	21.27	20.58	20.7	21.19	8895700.0	21.02
2020-11-20	20.69	20.33	20.52	20.45	7255900.0	20.28
2020-11-19	20.58	20.13	20.36	20.5	5731600.0	20.33
2020-11-18	20.95	20.44	20.61	20.45	9110300.0	20.28
2020-11-17	20.9	19.85	20.03	20.5	12321500.0	20.33
2020-11-16	20.39	19.74	19.89	20.3	11140100.0	20.13
2020-11-13	19.66	19.03	19.06	19.61	6526600.0	19.45
2020-11-12	19.36	18.69	19.21	18.93	8877500.0	18.77
2020-11-11	19.95	19.2	19.92	19.36	9736400.0	19.2
2020-11-10	20.08	19.66	19.77	19.87	11227200.0	19.71
2020-11-09	20.6	19.64	19.92	19.73	13946800.0	19.57
2020-11-06	19.34	18.97	19.1	19.25	6515700.0	19.09
2020-11-05	19.2	18.59	18.6	19.13	8926200.0	18.97
2020-11-04	18.67	18.25	18.64	18.28	8512600.0	18.13
2020-11-03	18.79	18.56	18.68	18.62	6340200.0	18.47
2020-11-02	18.49	18.02	18.18	18.41	7499100.0	18.26
2020-10-30	17.97	17.52	17.63	17.96	7882600.0	17.81
2020-10-29	17.91	17.25	17.28	17.78	7721800.0	17.63
2020-10-28	17.75	17.3	17.45	17.35	12223900.0	17.21
2020-10-27	18.38	17.96	18.28	17.98	8907300.0	17.83
2020-10-26	19.0	18.07	18.88	18.25	12399800.0	18.1
2020-10-23	19.45	19.06	19.3	19.12	6232100.0	18.96
2020-10-22	19.45	18.98	19.17	19.35	6149500.0	19.19
2020-10-21	19.47	19.21	19.31	19.22	5817100.0	19.06
2020-10-20	19.76	19.36	19.51	19.37	6142600.0	19.21
2020-10-19	19.77	19.32	19.67	19.36	5010500.0	19.2
2020-10-16	19.82	19.59	19.62	19.6	7409100.0	19.44
2020-10-15	19.58	19.11	19.27	19.56	7697800.0	19.4
2020-10-14	19.93	19.47	19.68	19.5	6033400.0	19.34
2020-10-13	19.97	19.55	19.96	19.68	7111600.0	19.52
2020-10-12	19.85	19.34	19.57	19.83	7831400.0	19.67
2020-10-09	19.68	19.24	19.61	19.37	8176000.0	19.21
2020-10-08	19.51	19.27	19.36	19.4	8393500.0	19.24
2020-10-07	19.31	19.04	19.16	19.23	11850000.0	19.07
2020-10-06	19.6	18.95	19.5	18.96	11898900.0	18.8
2020-10-05	19.59	19.1	19.32	19.31	9371300.0	19.15
2020-10-02	19.31	18.5	18.53	19.09	8391100.0	18.93
2020-10-01	19.28	18.93	19.1	19.0	10634200.0	18.84
2020-09-30	19.32	18.84	18.88	18.99	11924300.0	18.83
2020-09-29	19.15	18.84	18.85	18.92	8211400.0	18.76
2020-09-28	18.95	18.56	18.6	18.86	11572100.0	18.71
2020-09-25	18.46	17.97	18.0	18.3	7839200.0	18.15
2020-09-24	18.42	17.83	18.12	18.15	8950500.0	18.0
2020-09-23	18.95	18.26	18.71	18.32	9745200.0	18.17
2020-09-22	18.59	18.27	18.42	18.44	8167500.0	18.29
2020-09-21	18.58	18.09	18.52	18.34	11370400.0	18.19
2020-09-18	19.25	18.88	19.09	18.95	21729600.0	18.79
2020-09-17	19.26	18.89	19.14	19.14	8434100.0	18.98
2020-09-16	19.76	19.37	19.43	19.41	9701400.0	19.25
2020-09-15	19.76	19.25	19.43	19.26	8732700.0	19.1
2020-09-14	19.63	19.28	19.5	19.33	12678100.0	19.17
2020-09-11	19.47	19.04	19.19	19.29	10224500.0	19.13
2020-09-10	19.84	18.98	19.78	19.01	10408300.0	18.85
2020-09-09	19.83	19.45	19.51	19.7	10103400.0	19.54
2020-09-08	19.98	18.73	18.87	19.45	17584200.0	19.29
2020-09-04	19.5	18.92	19.25	19.23	10339300.0	18.9
2020-09-03	20.05	19.11	19.67	19.3	12562400.0	18.97
2020-09-02	19.9	19.33	19.38	19.84	10325900.0	19.5
2020-09-01	19.55	19.06	19.53	19.26	12852200.0	18.93
2020-08-31	20.17	19.55	19.8	19.55	18537600.0	19.21
2020-08-28	20.18	18.85	19.28	19.85	22607800.0	19.51
2020-08-27	18.86	18.35	18.5	18.7	14543400.0	18.38
2020-08-26	18.58	18.3	18.5	18.33	10461000.0	18.01
2020-08-25	18.8	18.3	18.72	18.44	7465100.0	18.12
2020-08-24	18.83	18.42	18.42	18.65	5670000.0	18.33
2020-08-21	18.3	17.95	18.11	18.23	7473800.0	17.92
2020-08-20	18.22	17.97	18.0	18.15	5865500.0	17.84
2020-08-19	18.49	18.09	18.3	18.14	6196900.0	17.83
2020-08-18	18.27	17.81	17.94	18.24	8279000.0	17.92
2020-08-17	18.33	17.9	18.24	17.95	12915800.0	17.64
2020-08-14	18.35	18.04	18.28	18.18	11523000.0	17.87
2020-08-13	18.72	18.35	18.55	18.38	9263200.0	18.06
2020-08-12	18.86	18.4	18.81	18.8	9132400.0	18.48
2020-08-11	19.43	18.48	19.0	18.57	10594000.0	18.25
2020-08-10	19.04	18.49	18.5	18.98	8436300.0	18.65
2020-08-07	18.47	18.16	18.24	18.47	6897500.0	18.15
2020-08-06	18.36	17.84	17.85	18.27	8267200.0	17.95
2020-08-05	18.22	17.88	18.05	17.97	9827600.0	17.66
2020-08-04	18.02	17.69	17.79	17.89	8697100.0	17.58
2020-08-03	17.88	17.38	17.59	17.77	7614300.0	17.46
2020-07-31	17.63	17.15	17.28	17.58	14608600.0	17.28
2020-07-30	17.3	16.73	16.91	17.24	8938700.0	16.94
2020-07-29	17.21	16.77	16.81	17.08	12325900.0	16.79
2020-07-28	17.87	16.66	17.77	16.7	19906000.0	16.41
2020-07-27	17.86	17.46	17.59	17.81	9427300.0	17.5
2020-07-24	17.65	17.33	17.56	17.5	8019400.0	17.2
2020-07-23	17.93	17.53	17.7	17.66	7281300.0	17.36
2020-07-22	17.8	17.31	17.4	17.73	8483400.0	17.42
2020-07-21	18.03	17.46	17.77	17.48	10038400.0	17.18
2020-07-20	17.71	17.27	17.41	17.65	8371400.0	17.35
2020-07-17	18.0	17.4	17.95	17.55	14076400.0	17.25
2020-07-16	17.97	17.66	17.74	17.83	8319300.0	17.52
2020-07-15	18.36	17.65	17.98	17.79	14876500.0	17.48
2020-07-14	17.83	16.93	16.98	17.79	14898500.0	17.48
2020-07-13	17.61	16.96	17.17	17.08	10659000.0	16.79
2020-07-10	17.07	16.41	16.45	16.99	11230100.0	16.7
2020-07-09	16.74	16.02	16.7	16.41	12495000.0	16.13
2020-07-08	16.9	16.43	16.87	16.75	16397400.0	16.46
2020-07-07	17.39	16.56	17.29	16.63	14367300.0	16.34
2020-07-06	17.63	17.33	17.35	17.46	11548700.0	17.16
2020-07-02	17.6	16.99	17.24	17.07	10167400.0	16.78
2020-07-01	17.59	16.92	17.41	17.0	11761700.0	16.71
2020-06-30	17.47	16.98	17.11	17.43	12307100.0	17.13
2020-06-29	17.28	16.48	16.7	17.13	12255900.0	16.83
2020-06-26	16.76	16.08	16.29	16.61	30227400.0	16.32
2020-06-25	16.4	15.99	16.1	16.37	13512000.0	16.09
2020-06-24	16.85	16.18	16.81	16.2	17669700.0	15.92
2020-06-23	17.35	16.97	17.13	17.01	12517300.0	16.72
2020-06-22	16.95	16.4	16.67	16.93	10895000.0	16.64
2020-06-19	17.35	16.7	17.24	16.78	29456100.0	16.49
2020-06-18	17.1	16.57	16.63	16.92	10313100.0	16.63
2020-06-17	17.38	16.77	17.34	16.82	12423000.0	16.53
2020-06-16	17.61	16.76	17.4	17.25	15253100.0	16.95
2020-06-15	17.0	15.67	15.83	16.87	15649900.0	16.58
2020-06-12	16.43	15.89	16.26	16.28	13611300.0	16.0
2020-06-11	16.38	15.55	16.08	15.66	22947700.0	15.39
2020-06-10	17.42	16.8	17.36	16.89	24239900.0	16.6
2020-06-09	17.66	17.23	17.54	17.5	15369200.0	17.2
2020-06-08	18.33	17.61	17.64	18.17	18930900.0	17.68
2020-06-05	17.64	17.13	17.2	17.41	19470700.0	16.94
2020-06-04	16.87	16.32	16.48	16.47	20873100.0	16.03
2020-06-03	16.98	16.05	16.15	16.86	19391500.0	16.41
2020-06-02	15.87	15.01	15.24	15.79	28266700.0	15.37
2020-06-01	15.58	14.95	15.05	15.13	19564600.0	14.72
2020-05-29	15.17	14.86	15.02	15.14	29051100.0	14.73
2020-05-28	15.7	14.94	15.7	15.01	50083800.0	14.61
2020-05-27	17.48	16.79	17.4	17.12	15044600.0	16.66
2020-05-26	17.47	17.03	17.4	17.06	9027300.0	16.6
2020-05-22	17.1	16.72	17.1	17.0	8480500.0	16.54
2020-05-21	17.35	16.89	17.19	17.18	8731500.0	16.72
2020-05-20	17.54	17.04	17.08	17.3	16561300.0	16.84
2020-05-19	17.18	16.12	16.13	16.73	19523700.0	16.28
2020-05-18	16.29	15.32	15.36	16.12	18019700.0	15.69
2020-05-15	14.9	14.19	14.3	14.86	13232100.0	14.46
2020-05-14	14.52	13.39	13.81	14.51	14935300.0	14.12
2020-05-13	14.88	13.9	14.82	14.06	12796100.0	13.68
2020-05-12	15.59	14.86	15.5	14.87	9161000.0	14.47
2020-05-11	15.59	14.89	15.42	15.42	9961700.0	15.01
2020-05-08	15.74	15.22	15.22	15.66	12001100.0	15.24
2020-05-07	15.24	14.88	14.9	14.95	9652300.0	14.55
2020-05-06	15.1	14.54	14.98	14.66	8422800.0	14.27
2020-05-05	15.26	14.78	15.1	14.81	10683400.0	14.41
2020-05-04	14.94	14.41	14.63	14.9	9864900.0	14.5
2020-05-01	15.22	14.62	15.11	14.71	9405800.0	14.32
2020-04-30	16.18	15.49	16.17	15.51	11954700.0	15.09
2020-04-29	16.64	15.86	15.9	16.28	18232300.0	15.84
2020-04-28	15.87	15.37	15.39	15.52	15964400.0	15.1
2020-04-27	15.26	14.98	15.12	15.03	11356200.0	14.63
2020-04-24	15.05	14.76	14.8	15.0	11255600.0	14.6
2020-04-23	15.1	14.59	14.89	14.62	11357300.0	14.23
2020-04-22	14.9	14.51	14.8	14.79	12847100.0	14.39
2020-04-21	15.21	14.4	15.06	14.42	12232300.0	14.03
2020-04-20	15.49	14.9	15.22	15.36	16571900.0	14.95
2020-04-17	15.73	15.36	15.45	15.52	17718700.0	15.1
2020-04-16	15.34	14.55	15.05	15.24	12117400.0	14.83
2020-04-15	15.55	14.93	15.5	15.0	9487300.0	14.6
2020-04-14	16.15	15.53	15.91	15.92	17585800.0	15.49
2020-04-13	15.95	15.41	15.95	15.54	9803100.0	15.12
2020-04-09	16.49	15.83	16.03	15.97	14773100.0	15.54
2020-04-08	16.14	15.32	15.44	15.72	21466300.0	15.3
2020-04-07	16.09	15.08	15.7	15.12	23111100.0	14.71
2020-04-06	15.46	14.93	15.22	15.0	21196000.0	14.6
2020-04-03	15.7	14.21	15.39	14.48	12047500.0	14.09
2020-04-02	15.82	14.75	14.81	15.49	15832200.0	15.08
2020-04-01	16.67	14.61	16.25	14.84	18685400.0	14.44
2020-03-31	17.97	16.93	17.84	17.36	16771900.0	16.89
2020-03-30	18.09	16.55	16.93	17.84	11892700.0	17.36
2020-03-27	17.31	16.12	17.0	16.86	11273200.0	16.41
2020-03-26	18.21	15.31	15.53	17.94	20615300.0	17.46
2020-03-25	16.8	14.87	15.48	15.38	14110600.0	14.97
2020-03-24	15.64	14.01	14.29	15.47	14245700.0	15.06
2020-03-23	13.96	12.97	13.78	13.7	15106500.0	13.33
2020-03-20	14.8	13.59	14.42	13.95	17318900.0	13.58
2020-03-19	14.71	12.54	13.01	14.4	13536500.0	14.01
2020-03-18	14.0	12.73	13.55	13.11	11237900.0	12.76
2020-03-17	15.14	13.61	14.64	14.4	20724700.0	14.01
2020-03-16	15.72	14.32	15.72	14.46	16105100.0	14.07
2020-03-13	18.62	16.43	18.57	17.18	16605100.0	16.72
2020-03-12	18.57	16.35	17.4	17.51	12917200.0	17.04
2020-03-11	19.47	18.57	19.19	19.36	14195100.0	18.84
2020-03-10	20.33	18.81	19.5	19.79	9319500.0	19.26
2020-03-09	20.29	18.92	19.96	18.96	14985100.0	18.28
2020-03-06	21.49	20.89	20.89	21.41	12858900.0	20.64
2020-03-05	21.7	20.97	21.08	21.54	16562300.0	20.77
2020-03-04	21.64	20.75	21.01	21.6	18364200.0	20.83
2020-03-03	21.84	20.41	21.8	20.75	19957500.0	20.01
2020-03-02	21.88	20.77	20.9	21.86	15428100.0	21.08
2020-02-28	21.37	20.17	20.98	20.79	26358300.0	20.05
2020-02-27	22.36	21.73	22.26	21.88	23949800.0	21.1
2020-02-26	23.5	22.71	23.5	22.71	16657000.0	21.9
2020-02-25	23.93	22.7	22.98	23.35	44019200.0	22.51
2020-02-24	22.44	21.96	22.28	22.1	21989400.0	21.31
2020-02-21	22.78	22.51	22.56	22.7	16987100.0	21.89
2020-02-20	22.82	22.38	22.39	22.64	20458200.0	21.83
2020-02-19	22.63	22.24	22.35	22.43	13283600.0	21.63
2020-02-18	22.29	22.0	22.07	22.24	8465800.0	21.44

名前	HP Inc. Common Stock
ティッカー	HPQ
国	United States
上場年	nan
セクター	Technology

HP Inc. Common Stockのデータ

HP Inc. Common Stockの基本情報

HP Inc. Common Stockの過去1年の値動き