HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.82	16.82	16.82	17.09	17.09	2.62%	65
Jan 21, 2026	16.98	16.98	16.65	16.65	16.65	-1.89%	261
Jan 20, 2026	17.01	17.01	16.99	16.97	16.97	-2.68%	138
Jan 19, 2026	17.50	17.53	17.50	17.44	17.44	-1.38%	501
Jan 16, 2026	17.44	17.75	17.34	17.68	17.68	-1.74%	1,041
Jan 15, 2026	17.85	17.86	17.85	18.00	18.00	-1.58%	400
Jan 14, 2026	18.01	18.01	18.01	18.28	18.28	0.73%	5
Jan 13, 2026	17.88	17.88	17.88	18.15	18.15	-0.70%	28
Jan 12, 2026	18.35	18.35	18.30	18.28	18.28	1.04%	709
Jan 9, 2026	18.38	18.50	18.38	18.09	18.09	-0.41%	70
Jan 8, 2026	18.11	18.14	17.89	18.17	18.17	0.75%	1,462
Jan 7, 2026	19.02	19.02	18.10	18.03	18.03	-5.21%	81
Jan 6, 2026	18.66	18.66	18.40	19.02	19.02	0.83%	461
Jan 5, 2026	19.05	19.06	18.81	18.86	18.86	-1.53%	380
Jan 2, 2026	19.41	19.41	18.90	19.16	19.16	-0.99%	1,285
Dec 30, 2025	19.30	19.44	19.30	19.35	19.35	-0.32%	389
Dec 29, 2025	19.24	19.92	19.24	19.41	19.41	-0.97%	440
Dec 23, 2025	19.60	19.60	19.60	19.60	19.60	-1.32%	-
Dec 22, 2025	19.91	19.91	19.91	19.86	19.86	0.15%	60
Dec 19, 2025	20.18	20.18	20.18	19.83	19.83	-2.03%	20
Dec 18, 2025	20.98	20.98	19.70	20.25	20.25	-2.08%	429
Dec 17, 2025	20.68	20.68	20.68	20.68	20.68	-0.74%	-
Dec 16, 2025	20.87	20.87	20.70	20.83	20.83	-0.22%	541
Dec 15, 2025	20.88	20.88	20.88	20.88	20.88	-1.86%	-
Dec 12, 2025	21.27	21.27	21.27	21.27	21.27	-1.23%	-
Dec 11, 2025	21.54	21.54	21.54	21.54	21.54	-1.44%	-
Dec 10, 2025	21.85	21.85	21.85	21.85	21.85	1.25%	-
Dec 9, 2025	21.76	21.76	21.76	21.58	21.32	-0.64%	2
Dec 8, 2025	21.46	21.46	21.46	21.72	21.46	-2.78%	-
Dec 5, 2025	22.07	22.07	22.07	22.34	22.07	1.80%	-
Dec 4, 2025	21.68	21.68	21.68	21.95	21.68	1.15%	500
Dec 3, 2025	21.84	21.84	21.84	21.70	21.44	0.86%	10
Dec 2, 2025	21.25	21.25	21.25	21.51	21.25	1.77%	-
Dec 1, 2025	20.93	20.93	20.68	21.14	20.88	0.98%	1,141
Nov 28, 2025	20.68	20.68	20.68	20.93	20.68	2.20%	-
Nov 27, 2025	20.24	20.24	20.24	20.48	20.24	0.34%	-
Nov 26, 2025	20.17	20.17	20.17	20.41	20.17	-4.60%	-
Nov 25, 2025	21.14	21.14	21.14	21.40	21.14	1.25%	-
Nov 24, 2025	21.13	21.13	20.68	21.13	20.88	2.35%	15
Nov 21, 2025	18.61	20.50	18.61	20.65	20.40	4.89%	1,100
Nov 20, 2025	19.45	19.45	19.45	19.68	19.45	0.63%	-
Nov 19, 2025	19.32	19.32	19.32	19.56	19.32	0.05%	-
Nov 18, 2025	19.50	19.74	19.50	19.55	19.31	-3.68%	300
Nov 17, 2025	20.95	20.95	20.20	20.30	20.05	-5.52%	550
Nov 14, 2025	21.56	21.56	21.19	21.48	21.22	-1.04%	456
Nov 13, 2025	21.70	21.70	21.70	21.71	21.45	0.02%	23
Nov 12, 2025	21.63	21.63	21.41	21.70	21.44	0.16%	460
Nov 11, 2025	21.50	21.50	21.50	21.67	21.41	-1.77%	90
Nov 10, 2025	22.08	22.08	21.96	22.06	21.79	-1.54%	95
Nov 7, 2025	22.13	22.13	22.13	22.40	22.13	-1.37%	-