The closing price for HP (HPQ) in 2022 was $24.30, on December 30, 2022. It was down 26.5% for the year. The latest price is $25.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $24.17 | $24.31 | $23.98 | $24.30 | 4,245,300 |
December 29 2022 | $24.29 | $24.68 | $24.28 | $24.45 | 4,703,300 |
December 28 2022 | $24.48 | $24.62 | $23.89 | $24.00 | 5,358,400 |
December 27 2022 | $24.21 | $24.57 | $24.06 | $24.48 | 5,324,900 |
December 23 2022 | $24.11 | $24.23 | $23.83 | $24.20 | 4,084,900 |
December 22 2022 | $23.74 | $24.11 | $23.59 | $24.11 | 5,460,700 |
December 21 2022 | $24.21 | $24.41 | $24.10 | $24.13 | 4,856,400 |
December 20 2022 | $23.96 | $24.24 | $23.83 | $24.06 | 5,336,000 |
December 19 2022 | $24.20 | $24.36 | $23.76 | $24.02 | 5,210,300 |
December 16 2022 | $24.08 | $24.30 | $23.88 | $24.16 | 17,947,100 |
December 15 2022 | $25.06 | $25.20 | $24.14 | $24.27 | 10,422,200 |
December 14 2022 | $25.85 | $26.27 | $25.43 | $25.64 | 6,799,400 |
December 13 2022 | $26.69 | $26.88 | $25.96 | $26.10 | 7,512,800 |
December 12 2022 | $25.25 | $26.02 | $25.15 | $26.00 | 7,439,200 |
December 09 2022 | $25.44 | $25.74 | $25.27 | $25.28 | 5,431,800 |
December 08 2022 | $25.10 | $25.81 | $25.01 | $25.52 | 6,993,000 |
December 07 2022 | $25.09 | $25.31 | $24.76 | $24.94 | 7,108,300 |
December 06 2022 | $26.14 | $26.22 | $25.20 | $25.37 | 6,393,900 |
December 05 2022 | $26.35 | $26.54 | $26.10 | $26.17 | 4,936,300 |
December 02 2022 | $26.38 | $26.70 | $26.21 | $26.56 | 5,259,500 |
December 01 2022 | $26.98 | $27.09 | $26.68 | $26.75 | 5,757,300 |
November 30 2022 | $25.98 | $26.93 | $25.73 | $26.92 | 10,286,900 |
November 29 2022 | $26.30 | $26.53 | $25.83 | $25.88 | 7,753,000 |
November 28 2022 | $26.66 | $26.69 | $26.09 | $26.17 | 6,676,500 |
November 25 2022 | $26.70 | $27.54 | $26.62 | $27.01 | 5,959,300 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
