HP Inc. HPQ
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$31,28+0,55 (+1,79 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31,28 | +1,79 % | $30,69 | $31,70 | $30,64 | 14,90M |
| 2026-09-29 | $30,73 | -1,88 % | $31,30 | $31,35 | $30,60 | 11,35M |
| 2026-09-28 | $31,32 | +0,06 % | $31,29 | $31,80 | $30,74 | 13,33M |
| 2026-09-25 | $31,30 | +0,51 % | $31,60 | $31,77 | $30,81 | 12,01M |
| 2026-09-24 | $31,14 | -3,17 % | $32,01 | $32,58 | $31,13 | 11,90M |
| 2026-09-23 | $32,16 | +0,37 % | $32,34 | $32,72 | $31,61 | 16,34M |
| 2026-09-22 | $32,04 | -2,76 % | $33,23 | $33,34 | $31,83 | 15,08M |
| 2026-09-21 | $32,95 | -4,22 % | $33,40 | $34,91 | $32,63 | 16,12M |
| 2026-09-18 | $34,40 | -0,75 % | $34,74 | $35,15 | $33,76 | 35,51M |
| 2026-09-17 | $34,66 | +5,99 % | $33,01 | $34,84 | $32,56 | 15,14M |
| 2026-09-16 | $32,70 | -3,31 % | $33,80 | $34,06 | $32,65 | 12,99M |
| 2026-09-15 | $33,82 | -0,59 % | $33,76 | $34,79 | $33,37 | 14,02M |
| 2026-09-14 | $34,02 | -4,11 % | $35,12 | $35,19 | $33,57 | 19,60M |
| 2026-09-11 | $35,48 | +8,40 % | $32,95 | $36,23 | $32,93 | 26,52M |
| 2026-09-10 | $32,73 | +1,05 % | $32,17 | $33,17 | $31,73 | 14,20M |
| 2026-09-09 | $32,39 | +3,91 % | $31,17 | $32,93 | $31,17 | 15,44M |
| 2026-09-08 | $31,17 | -4,50 % | $32,18 | $32,34 | $30,89 | 15,68M |
| 2026-09-04 | $32,64 | +2,22 % | $31,95 | $32,78 | $31,63 | 13,30M |
| 2026-09-03 | $31,93 | -0,19 % | $31,70 | $32,48 | $31,37 | 13,80M |
| 2026-09-02 | $31,99 | +2,14 % | $31,63 | $32,55 | $31,13 | 15,20M |
| 2026-09-01 | $31,32 | +4,33 % | $29,75 | $31,42 | $29,75 | 14,87M |
| 2026-08-31 | $30,02 | -1,64 % | $30,63 | $30,99 | $29,63 | 19,36M |
| 2026-08-28 | $30,52 | +3,00 % | $29,88 | $31,25 | $29,61 | 15,85M |
| 2026-08-27 | $29,63 | -2,92 % | $27,86 | $29,73 | $26,73 | 40,84M |
| 2026-08-26 | $30,52 | +3,39 % | $29,42 | $30,83 | $29,19 | 23,67M |
| 2026-08-25 | $29,52 | +3,29 % | $28,70 | $29,60 | $28,64 | 10,21M |
| 2026-08-24 | $28,58 | -3,80 % | $29,54 | $29,77 | $28,29 | 13,96M |
| 2026-08-21 | $29,71 | +0,81 % | $29,46 | $30,10 | $29,36 | 10,13M |
| 2026-08-20 | $29,47 | -1,57 % | $29,80 | $30,36 | $29,36 | 11,42M |
| 2026-08-19 | $29,94 | -0,07 % | $29,85 | $30,64 | $29,85 | 9,52M |
| 2026-08-18 | $29,96 | +1,90 % | $29,64 | $30,31 | $29,57 | 9,54M |
| 2026-08-17 | $29,40 | -2,36 % | $29,73 | $29,84 | $29,14 | 9,15M |
| 2026-08-14 | $30,11 | -3,80 % | $31,30 | $31,40 | $29,95 | 10,73M |
| 2026-08-13 | $31,30 | +6,90 % | $31,32 | $32,19 | $29,49 | 23,45M |
| 2026-08-12 | $29,28 | +0,72 % | $29,11 | $29,34 | $28,31 | 11,12M |
| 2026-08-11 | $29,07 | -2,45 % | $29,70 | $29,70 | $28,79 | 9,93M |
| 2026-08-10 | $29,80 | -0,83 % | $30,16 | $30,87 | $29,79 | 13,22M |
| 2026-08-07 | $30,05 | +6,64 % | $28,31 | $30,06 | $28,10 | 17,89M |
| 2026-08-06 | $28,18 | -1,19 % | $28,38 | $29,08 | $28,01 | 15,80M |
| 2026-08-05 | $28,52 | -1,04 % | $28,65 | $29,26 | $28,05 | 14,55M |
| 2026-08-04 | $28,82 | +6,27 % | $26,57 | $28,95 | $26,45 | 13,70M |
| 2026-08-03 | $27,12 | -0,55 % | $27,91 | $27,98 | $26,94 | 11,62M |
| 2026-07-31 | $27,27 | +1,53 % | $26,50 | $27,33 | $26,05 | 19,61M |
| 2026-07-30 | $26,86 | -5,46 % | $27,37 | $27,47 | $26,24 | 17,41M |
| 2026-07-29 | $28,41 | +0,42 % | $28,09 | $29,12 | $27,58 | 18,80M |
| 2026-07-28 | $28,29 | +6,55 % | $26,92 | $28,37 | $26,80 | 25,47M |
| 2026-07-27 | $26,55 | +3,11 % | $25,98 | $26,59 | $25,87 | 13,93M |
| 2026-07-24 | $25,75 | +5,06 % | $24,77 | $26,00 | $24,76 | 11,63M |
| 2026-07-23 | $24,51 | -2,35 % | $25,14 | $25,53 | $24,25 | 12,72M |
| 2026-07-22 | $25,10 | +1,17 % | $24,98 | $25,54 | $24,98 | 10,13M |
| 2026-07-21 | $24,81 | +2,44 % | $24,28 | $24,89 | $24,28 | 12,24M |
| 2026-07-20 | $24,22 | -2,50 % | $24,68 | $24,84 | $24,02 | 12,09M |
| 2026-07-17 | $24,84 | +2,90 % | $23,99 | $25,14 | $23,96 | 18,54M |
| 2026-07-16 | $24,14 | +1,64 % | $23,86 | $24,18 | $23,38 | 13,76M |
| 2026-07-15 | $23,75 | -3,57 % | $24,78 | $24,78 | $23,26 | 14,20M |
| 2026-07-14 | $24,63 | -0,57 % | $24,81 | $25,57 | $24,26 | 18,98M |
| 2026-07-13 | $24,77 | +2,27 % | $24,52 | $24,78 | $24,09 | 16,55M |
| 2026-07-10 | $24,22 | +0,37 % | $24,39 | $24,85 | $24,13 | 11,02M |
| 2026-07-09 | $24,13 | +1,47 % | $23,84 | $24,42 | $23,64 | 14,49M |
| 2026-07-08 | $23,78 | +3,57 % | $22,88 | $23,85 | $22,85 | 15,26M |
| 2026-07-07 | $22,96 | +1,59 % | $22,77 | $23,40 | $22,66 | 12,17M |
| 2026-07-06 | $22,60 | +3,06 % | $21,98 | $22,67 | $21,96 | 11,21M |
| 2026-07-02 | $21,93 | -0,41 % | $22,06 | $22,67 | $21,67 | 13,65M |
| 2026-07-01 | $22,02 | +0,36 % | $21,93 | $22,49 | $21,89 | 11,90M |
| 2026-06-30 | $21,94 | -3,09 % | $22,52 | $22,65 | $21,80 | 21,13M |
| 2026-06-29 | $22,64 | -1,05 % | $22,95 | $23,16 | $22,34 | 13,67M |
| 2026-06-26 | $22,88 | -0,17 % | $22,74 | $23,40 | $22,55 | 17,15M |
| 2026-06-25 | $22,92 | -1,59 % | $23,08 | $23,41 | $22,57 | 18,02M |
| 2026-06-24 | $23,29 | -1,61 % | $23,46 | $23,68 | $22,87 | 15,37M |
| 2026-06-23 | $23,67 | +0,55 % | $23,48 | $24,08 | $23,18 | 16,47M |
| 2026-06-22 | $23,54 | +0,17 % | $23,50 | $24,39 | $23,47 | 20,75M |
| 2026-06-18 | $23,50 | +1,38 % | $23,00 | $23,70 | $22,88 | 31,30M |
| 2026-06-17 | $23,18 | -4,57 % | $24,30 | $24,41 | $23,16 | 20,91M |
| 2026-06-16 | $24,29 | -1,26 % | $24,63 | $24,76 | $24,01 | 12,61M |
| 2026-06-15 | $24,60 | -2,54 % | $25,38 | $25,76 | $24,52 | 15,05M |
| 2026-06-12 | $25,24 | +2,27 % | $24,68 | $25,31 | $24,02 | 10,81M |
| 2026-06-11 | $24,68 | -0,04 % | $24,64 | $25,00 | $24,15 | 14,73M |
| 2026-06-10 | $24,69 | -1,00 % | $24,33 | $25,20 | $24,23 | 21,52M |
| 2026-06-09 | $24,94 | -1,73 % | $25,36 | $25,55 | $24,07 | 15,91M |
| 2026-06-08 | $25,38 | -0,78 % | $25,44 | $25,48 | $24,56 | 17,98M |
| 2026-06-05 | $25,58 | -2,74 % | $26,01 | $26,28 | $24,95 | 17,56M |
| 2026-06-04 | $26,30 | +1,00 % | $25,73 | $26,71 | $25,72 | 15,61M |
| 2026-06-03 | $26,04 | -4,58 % | $26,61 | $26,88 | $25,86 | 21,42M |
| 2026-06-02 | $27,29 | -6,99 % | $29,50 | $29,65 | $27,20 | 29,26M |
| 2026-06-01 | $29,34 | +8,51 % | $27,50 | $29,54 | $27,31 | 41,60M |
| 2026-05-29 | $27,04 | +8,12 % | $26,70 | $28,17 | $26,50 | 59,03M |
| 2026-05-28 | $25,01 | -1,88 % | $26,28 | $26,65 | $24,57 | 36,94M |
| 2026-05-27 | $25,49 | +4,34 % | $24,39 | $25,60 | $23,96 | 35,09M |
| 2026-05-26 | $24,43 | -3,21 % | $25,20 | $25,29 | $24,17 | 33,90M |
| 2026-05-22 | $25,24 | +15,25 % | $22,60 | $25,57 | $22,58 | 48,67M |