La bourse est fermée

HP Inc. (HPQ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,21+0,57 (+1,50 %)
À partir de 11:52AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202137,8638,4937,7438,2138,216 085 533
02 déc. 202136,4538,2736,3137,6437,6418 326 900
01 déc. 202135,9938,3835,6736,4636,4624 511 000
30 nov. 202135,5735,9634,9335,2835,2820 479 200
29 nov. 202134,7736,0934,6635,9335,9316 670 700
26 nov. 202134,6535,2434,4034,5834,589 289 800
24 nov. 202134,0036,2134,0035,4435,4434 001 100
23 nov. 202132,0532,5331,8432,1932,1913 042 700
22 nov. 202131,6032,5731,4231,9331,9310 940 100
19 nov. 202131,4631,7931,2231,4531,457 931 600
18 nov. 202131,1031,4730,6431,4131,416 979 300
17 nov. 202131,2131,3230,8530,9330,936 997 200
16 nov. 202131,3831,6831,2131,2131,215 973 300
15 nov. 202131,9232,0331,2331,3531,357 091 100
12 nov. 202131,6731,9331,4231,8231,826 016 700
11 nov. 202131,6032,0731,5431,6931,694 589 900
10 nov. 202131,6932,1431,3931,5231,526 744 800
09 nov. 202131,5832,1131,5331,7731,774 536 900
08 nov. 202131,9032,2831,5231,6031,607 662 000
05 nov. 202131,5932,0431,5031,9531,958 500 900
04 nov. 202131,2931,6531,1131,3331,335 267 000
03 nov. 202130,9031,3830,7531,2531,256 253 200
02 nov. 202131,2531,6330,7531,0131,018 487 500
01 nov. 202130,4231,2630,3631,2531,258 312 500
29 oct. 202130,2730,6830,1030,3330,337 771 800
28 oct. 202129,9330,5429,8530,4530,457 023 000
27 oct. 202130,1930,3129,6529,7029,707 504 800
26 oct. 202130,7530,7829,9930,1430,148 680 700
25 oct. 202130,8530,9830,2530,6330,637 640 300
22 oct. 202130,4831,0030,3130,4730,4711 161 000
21 oct. 202129,4530,8029,3230,5730,5721 188 500
20 oct. 202128,9829,3028,5028,5928,5911 236 500
19 oct. 202128,7029,0728,6228,8628,868 696 400
18 oct. 202128,0928,9328,0928,6028,608 972 100
15 oct. 202127,6228,6227,6128,2828,2814 063 300
14 oct. 202126,7827,6126,6927,4927,497 555 300
13 oct. 202126,4526,6726,1126,4826,4812 821 900
12 oct. 202127,6827,8226,4526,5526,5515 261 700
11 oct. 202127,9728,1027,5927,6827,687 319 100
08 oct. 202128,3028,3827,8127,8927,897 211 700
07 oct. 202127,9628,3927,9128,0528,057 714 800
06 oct. 202127,9128,1427,3927,7527,758 765 000
05 oct. 202128,2828,5027,9428,3028,306 966 900
04 oct. 202127,9628,5427,9528,0828,087 881 600
01 oct. 202127,5328,2627,3528,0728,077 473 400
30 sept. 202127,6428,0827,2027,3627,3610 304 100
29 sept. 202127,5728,0027,1727,3127,3111 513 300
28 sept. 202128,5929,5428,4528,5828,5811 729 800
27 sept. 202127,8528,9827,8528,7128,718 797 800
24 sept. 202127,8428,1927,8027,8927,894 292 900
23 sept. 202127,7728,2327,7127,9827,986 323 200
22 sept. 202127,2527,7727,1927,5927,597 844 300
21 sept. 202127,4927,5126,7726,8326,838 719 100
20 sept. 202127,0627,3026,8127,2427,248 460 700
17 sept. 202127,8427,9527,4627,6827,6813 268 800
16 sept. 202127,9628,1927,8328,0428,046 107 400
15 sept. 202127,5528,0827,3827,9527,957 104 500
14 sept. 202128,4728,4727,4927,5627,566 591 300
13 sept. 202128,2128,4728,1228,3828,388 211 300
10 sept. 202128,3928,5827,9828,0028,007 346 300
09 sept. 202128,1328,5227,8828,2128,217 907 700
08 sept. 202128,5528,6228,0228,1928,199 890 000
07 sept. 202129,5029,5828,6428,6528,6511 345 800
07 sept. 20210.194 Dividende
03 sept. 202129,5130,0329,4529,8629,678 119 600
02 sept. 202129,3829,7529,2829,6029,418 280 900
01 sept. 202129,6929,8029,1329,2229,0311 839 800
31 août 202129,8430,3629,6629,7429,5514 276 400
30 août 202129,1430,2328,9829,7429,5513 430 400
27 août 202127,7929,1027,5128,9228,7323 468 100
26 août 202129,6029,6328,9629,1028,9112 504 100
25 août 202128,9329,7428,8629,3929,2011 460 300
24 août 202128,6628,9928,5028,9028,716 974 000
23 août 202128,4428,6728,2428,5628,376 733 600
20 août 202127,8628,3527,8428,2228,047 878 800
19 août 202127,9328,1227,5527,7827,609 137 800
18 août 202128,2428,8028,1328,2228,048 190 300
17 août 202129,2829,3028,4228,6828,498 946 000
16 août 202128,9229,5328,6329,4429,257 672 800
13 août 202130,1330,1628,9829,0128,8211 391 800
12 août 202130,1430,4830,0330,4030,205 329 400
11 août 202129,7230,3829,5830,1029,905 644 800
10 août 202129,4029,9429,3629,7329,547 458 700
09 août 202129,3029,5629,2229,3229,135 828 400
06 août 202129,2729,6929,2329,3229,135 730 800
05 août 202129,2829,3629,0229,2329,044 855 100
04 août 202129,2529,5829,0529,0728,886 062 600
03 août 202129,3029,6529,1129,5329,348 118 100
02 août 202129,0529,4828,9229,1428,958 016 500
30 juil. 202128,4828,9828,3328,8728,686 814 500
29 juil. 202128,6728,9828,6028,7828,596 496 400
28 juil. 202128,4728,6728,1628,4728,295 932 900
27 juil. 202128,1528,4127,8528,4028,229 027 000
26 juil. 202128,3528,8128,3528,4828,295 687 600
23 juil. 202127,9728,4127,9128,2028,028 394 700
22 juil. 202128,5928,6427,7227,8027,628 836 700
21 juil. 202128,4528,6428,0728,5228,3311 177 700
20 juil. 202127,7428,6727,7428,2128,0313 161 300
19 juil. 202127,1227,8026,9127,5927,4112 621 200
16 juil. 202128,2128,3727,4627,5227,347 143 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...