La bourse est fermée

HP Inc. (HPQ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,22+0,08 (+0,30 %)
À partir de 3:20PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 202125,2225,3225,0725,2225,223 769 610
19 janv. 202125,2625,3824,9925,1425,146 794 200
15 janv. 202125,4625,5724,9925,1725,178 364 600
14 janv. 202125,5825,9325,5625,6225,628 290 500
13 janv. 202125,9926,0425,7025,7125,716 596 600
12 janv. 202125,8326,1525,7525,9125,917 280 700
11 janv. 202125,5025,9325,3425,7825,788 907 000
08 janv. 202125,6925,9425,3925,5325,537 513 500
07 janv. 202125,2725,8025,0625,7525,759 288 400
06 janv. 202124,6225,3824,6224,9624,968 471 800
05 janv. 202124,0824,7224,0824,4624,467 856 500
04 janv. 202124,7024,9423,8524,1124,118 041 600
31 déc. 202024,3424,6924,2324,5924,596 368 200
30 déc. 202024,2024,6924,2024,3224,327 556 300
29 déc. 202024,2724,4323,9724,0524,055 831 200
28 déc. 202024,3124,6324,2524,2724,275 592 900
24 déc. 202024,3324,4524,1624,2624,262 309 800
23 déc. 202024,1624,4624,1524,2124,214 538 500
22 déc. 202024,0924,3724,0624,1624,167 150 200
21 déc. 202023,9624,2023,7224,0024,0010 390 200
18 déc. 202024,1024,5324,0624,4624,4617 948 100
17 déc. 202024,1824,2923,9624,2224,2210 914 900
16 déc. 202024,0724,3023,8423,9823,9811 160 100
15 déc. 202023,5023,7823,4623,7123,716 973 600
14 déc. 202023,1223,5223,1223,2123,216 512 300
11 déc. 202023,0123,3522,9123,1123,117 718 900
10 déc. 202022,8923,4422,8523,1723,1710 405 000
09 déc. 202023,1523,7923,1423,1923,1910 541 100
08 déc. 202023,3323,7623,3023,5223,527 938 400
08 déc. 20200.194 Dividende
07 déc. 202023,5723,8923,3623,6823,498 380 900
04 déc. 202023,2623,8823,2523,7823,598 720 500
03 déc. 202022,8023,4322,7623,2423,058 730 600
02 déc. 202022,3622,9822,2622,8222,638 710 000
01 déc. 202022,2222,5922,0822,3822,2011 566 000
30 nov. 202022,0922,2921,8021,9321,7514 794 200
27 nov. 202022,0522,3922,0222,2722,096 690 200
25 nov. 202022,8823,3521,8622,2522,0718 762 300
24 nov. 202021,3221,9421,2621,7521,5717 525 300
23 nov. 202020,7021,2720,5821,1921,028 895 700
20 nov. 202020,5220,6920,3320,4520,287 255 900
19 nov. 202020,3620,5820,1320,5020,335 731 600
18 nov. 202020,6120,9520,4420,4520,289 110 300
17 nov. 202020,0320,9019,8520,5020,3312 321 500
16 nov. 202019,8920,3919,7420,3020,1311 140 100
13 nov. 202019,0619,6619,0319,6119,456 526 600
12 nov. 202019,2119,3618,6918,9318,778 877 500
11 nov. 202019,9219,9519,2019,3619,209 736 400
10 nov. 202019,7720,0819,6619,8719,7111 227 200
09 nov. 202019,9220,6019,6419,7319,5713 946 800
06 nov. 202019,1019,3418,9719,2519,096 515 700
05 nov. 202018,6019,2018,5919,1318,978 926 200
04 nov. 202018,6418,6718,2518,2818,138 512 600
03 nov. 202018,6818,7918,5618,6218,476 340 200
02 nov. 202018,1818,4918,0218,4118,267 499 100
30 oct. 202017,6317,9717,5217,9617,817 882 600
29 oct. 202017,2817,9117,2517,7817,637 721 800
28 oct. 202017,4517,7517,3017,3517,2112 223 900
27 oct. 202018,2818,3817,9617,9817,838 907 300
26 oct. 202018,8819,0018,0718,2518,1012 399 800
23 oct. 202019,3019,4519,0619,1218,966 232 100
22 oct. 202019,1719,4518,9819,3519,196 149 500
21 oct. 202019,3119,4719,2119,2219,065 817 100
20 oct. 202019,5119,7619,3619,3719,216 142 600
19 oct. 202019,6719,7719,3219,3619,205 010 500
16 oct. 202019,6219,8219,5919,6019,447 409 100
15 oct. 202019,2719,5819,1119,5619,407 697 800
14 oct. 202019,6819,9319,4719,5019,346 033 400
13 oct. 202019,9619,9719,5519,6819,527 111 600
12 oct. 202019,5719,8519,3419,8319,677 831 400
09 oct. 202019,6119,6819,2419,3719,218 176 000
08 oct. 202019,3619,5119,2719,4019,248 393 500
07 oct. 202019,1619,3119,0419,2319,0711 850 000
06 oct. 202019,5019,6018,9518,9618,8011 898 900
05 oct. 202019,3219,5919,1019,3119,159 371 300
02 oct. 202018,5319,3118,5019,0918,938 391 100
01 oct. 202019,1019,2818,9319,0018,8410 634 200
30 sept. 202018,8819,3218,8418,9918,8311 925 400
29 sept. 202018,8519,1518,8418,9218,768 211 400
28 sept. 202018,6018,9518,5618,8618,7111 572 100
25 sept. 202018,0018,4617,9718,3018,157 839 200
24 sept. 202018,1218,4217,8318,1518,008 950 500
23 sept. 202018,7118,9518,2618,3218,179 745 200
22 sept. 202018,4218,5918,2718,4418,298 167 500
21 sept. 202018,5218,5818,0918,3418,1911 370 400
18 sept. 202019,0919,2518,8818,9518,7921 729 600
17 sept. 202019,1419,2618,8919,1418,988 434 100
16 sept. 202019,4319,7619,3719,4119,259 701 400
15 sept. 202019,4319,7619,2519,2619,108 732 700
14 sept. 202019,5019,6319,2819,3319,1712 678 100
11 sept. 202019,1919,4719,0419,2919,1310 224 500
10 sept. 202019,7819,8418,9819,0118,8510 408 300
09 sept. 202019,5119,8319,4519,7019,5410 103 400
08 sept. 202018,8719,9818,7319,4519,2917 584 200
08 sept. 20200.176 Dividende
04 sept. 202019,2519,5018,9219,2318,9010 339 300
03 sept. 202019,6720,0519,1119,3018,9712 562 400
02 sept. 202019,3819,9019,3319,8419,5010 325 900
01 sept. 202019,5319,5519,0619,2618,9312 852 200
31 août 202019,8020,1719,5519,5519,2118 537 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...