The closing price for HP (HPQ) in 2021 was $32.10, on December 31, 2021. It was up 56.6% for the year. The latest price is $25.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $32.20 | $32.46 | $32.07 | $32.10 | 4,878,200 |
December 30 2021 | $32.47 | $32.56 | $32.12 | $32.17 | 4,284,700 |
December 29 2021 | $32.24 | $32.73 | $32.22 | $32.37 | 4,626,800 |
December 28 2021 | $32.51 | $32.71 | $32.16 | $32.34 | 5,220,100 |
December 27 2021 | $31.98 | $32.55 | $31.98 | $32.47 | 5,805,700 |
December 23 2021 | $31.65 | $32.42 | $31.63 | $32.09 | 6,620,900 |
December 22 2021 | $31.45 | $31.83 | $31.07 | $31.77 | 6,947,900 |
December 21 2021 | $31.16 | $31.58 | $30.93 | $31.55 | 9,113,800 |
December 20 2021 | $30.76 | $30.84 | $30.32 | $30.79 | 9,298,300 |
December 17 2021 | $31.11 | $31.78 | $31.09 | $31.16 | 30,029,500 |
December 16 2021 | $30.99 | $31.56 | $30.82 | $31.28 | 12,380,000 |
December 15 2021 | $30.46 | $30.94 | $30.12 | $30.90 | 9,127,000 |
December 14 2021 | $29.86 | $30.57 | $29.68 | $30.34 | 11,187,100 |
December 13 2021 | $30.93 | $31.02 | $30.03 | $30.07 | 10,614,700 |
December 10 2021 | $31.08 | $31.40 | $30.66 | $31.05 | 9,650,500 |
December 09 2021 | $30.68 | $31.10 | $30.52 | $30.81 | 14,452,800 |
December 08 2021 | $31.92 | $32.00 | $31.22 | $31.28 | 10,980,600 |
December 07 2021 | $31.79 | $32.13 | $31.51 | $31.78 | 10,699,300 |
December 06 2021 | $31.99 | $32.35 | $31.25 | $31.26 | 12,219,500 |
December 03 2021 | $32.05 | $32.58 | $31.44 | $31.78 | 16,219,000 |
December 02 2021 | $30.85 | $32.39 | $30.73 | $31.86 | 18,331,200 |
December 01 2021 | $30.46 | $32.49 | $30.19 | $30.86 | 24,511,000 |
November 30 2021 | $30.11 | $30.44 | $29.57 | $29.86 | 20,479,200 |
November 29 2021 | $29.43 | $30.55 | $29.34 | $30.41 | 16,670,700 |
November 26 2021 | $29.33 | $29.83 | $29.12 | $29.27 | 9,289,800 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.