The closing price for HP (HPQ) in 2020 was $21.66, on December 31, 2020. It was up 23.3% for the year. The latest price is $33.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $21.44 | $21.75 | $21.34 | $21.66 | 6,368,200 |
December 30 2020 | $21.32 | $21.75 | $21.32 | $21.42 | 7,556,300 |
December 29 2020 | $21.38 | $21.52 | $21.11 | $21.18 | 5,831,200 |
December 28 2020 | $21.41 | $21.69 | $21.36 | $21.38 | 5,592,900 |
December 24 2020 | $21.43 | $21.54 | $21.28 | $21.37 | 2,309,800 |
December 23 2020 | $21.28 | $21.55 | $21.27 | $21.32 | 4,538,500 |
December 22 2020 | $21.22 | $21.47 | $21.19 | $21.28 | 7,150,200 |
December 21 2020 | $21.10 | $21.32 | $20.89 | $21.14 | 10,390,200 |
December 18 2020 | $21.23 | $21.61 | $21.19 | $21.55 | 17,948,100 |
December 17 2020 | $21.30 | $21.40 | $21.10 | $21.33 | 10,914,900 |
December 16 2020 | $21.20 | $21.40 | $21.00 | $21.12 | 11,160,100 |
December 15 2020 | $20.70 | $20.95 | $20.66 | $20.88 | 6,973,600 |
December 14 2020 | $20.36 | $20.72 | $20.36 | $20.44 | 6,512,300 |
December 11 2020 | $20.27 | $20.57 | $20.18 | $20.36 | 7,718,900 |
December 10 2020 | $20.16 | $20.65 | $20.13 | $20.41 | 10,405,000 |
December 09 2020 | $20.39 | $20.95 | $20.38 | $20.43 | 10,541,100 |
December 08 2020 | $20.55 | $20.93 | $20.52 | $20.72 | 7,938,400 |
December 07 2020 | $20.59 | $20.87 | $20.41 | $20.69 | 8,380,900 |
December 04 2020 | $20.32 | $20.86 | $20.31 | $20.77 | 8,720,500 |
December 03 2020 | $19.92 | $20.47 | $19.88 | $20.30 | 8,730,600 |
December 02 2020 | $19.53 | $20.08 | $19.45 | $19.94 | 8,710,000 |
December 01 2020 | $19.41 | $19.73 | $19.29 | $19.55 | 11,564,600 |
November 30 2020 | $19.30 | $19.47 | $19.04 | $19.16 | 14,794,200 |
November 27 2020 | $19.26 | $19.56 | $19.24 | $19.46 | 6,690,200 |
November 25 2020 | $19.99 | $20.40 | $19.10 | $19.44 | 18,762,300 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
