HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	95.82	97.30	95.71	96.51	96.51	-0.31%	220
Mar 19, 2026	95.81	99.08	95.81	96.81	96.81	1.05%	545
Mar 18, 2026	98.50	98.50	95.30	95.80	95.80	-2.16%	712
Mar 17, 2026	98.70	98.70	97.70	97.91	97.91	0.19%	91
Mar 16, 2026	100.39	100.39	97.30	97.72	97.72	-2.67%	378
Mar 13, 2026	99.13	100.50	98.00	100.40	100.40	1.52%	1,404
Mar 12, 2026	99.37	100.00	97.88	98.90	98.90	4.11%	624
Mar 11, 2026	96.68	96.68	95.00	95.00	95.00	-2.20%	173
Mar 10, 2026	98.41	98.60	96.00	97.14	96.10	-1.65%	251
Mar 9, 2026	101.00	101.00	97.47	98.77	97.71	-3.17%	386
Mar 6, 2026	102.50	102.50	100.30	102.00	100.91	0.01%	1,284
Mar 5, 2026	104.00	104.00	99.80	101.99	100.90	2.31%	327
Mar 4, 2026	99.69	100.49	97.79	99.69	98.62	-0.19%	459
Mar 3, 2026	97.99	100.42	96.45	99.88	98.81	1.91%	806
Mar 2, 2026	97.93	98.19	96.45	98.01	96.96	-8.38%	1,440
Feb 27, 2026	97.66	106.97	95.64	106.97	105.82	10.51%	4,351
Feb 26, 2026	95.35	98.38	94.50	96.80	95.76	2.54%	3,241
Feb 25, 2026	92.80	94.86	87.98	94.40	93.39	0.85%	780
Feb 24, 2026	95.57	96.90	93.00	93.60	92.60	-0.85%	7,215
Feb 23, 2026	96.35	96.46	93.88	94.40	93.39	-1.16%	989
Feb 20, 2026	96.44	96.61	94.24	95.51	94.49	-0.30%	371
Feb 19, 2026	96.58	96.70	95.80	95.80	94.77	-0.83%	480
Feb 18, 2026	100.70	100.70	96.20	96.60	95.56	-4.07%	2,055
Feb 13, 2026	95.89	103.10	95.89	100.70	99.62	2.91%	1,390
Feb 12, 2026	100.00	100.00	95.40	97.85	96.80	-3.97%	3,930
Feb 11, 2026	102.60	102.80	101.49	101.90	100.81	-2.67%	192
Feb 10, 2026	101.50	105.75	101.40	104.70	103.58	3.15%	170
Feb 9, 2026	102.70	102.70	100.10	101.50	100.41	-1.31%	420
Feb 6, 2026	108.12	108.12	100.52	102.85	101.75	-4.87%	302
Feb 5, 2026	104.31	108.12	99.10	108.12	106.96	3.65%	1,002
Feb 4, 2026	101.50	107.59	100.38	104.31	103.19	0.90%	3,443
Feb 3, 2026	101.59	103.38	95.91	103.38	102.27	-0.46%	2,922
Feb 2, 2026	101.00	104.79	101.00	103.86	102.75	2.83%	1,379
Jan 30, 2026	100.00	102.20	99.00	101.00	99.92	-19.20%	2,302
Jan 29, 2026	102.00	125.00	98.40	125.00	123.66	25.62%	401
Jan 28, 2026	100.71	102.00	99.30	99.51	98.44	-1.19%	1,081
Jan 27, 2026	103.20	103.20	100.42	100.71	99.63	-2.22%	1,136
Jan 26, 2026	105.00	105.00	102.00	103.00	101.90	0.68%	344
Jan 23, 2026	104.40	105.35	102.00	102.30	101.20	-2.43%	608
Jan 22, 2026	104.69	106.79	104.69	104.85	103.73	0.97%	841
Jan 21, 2026	106.36	106.58	102.96	103.84	102.73	-2.28%	6,226
Jan 20, 2026	107.80	108.34	105.81	106.26	105.12	-4.46%	3,575
Jan 19, 2026	115.00	115.00	108.00	111.22	110.03	1.27%	294
Jan 16, 2026	109.24	111.12	107.36	109.82	108.64	-1.89%	1,010
Jan 15, 2026	112.74	112.96	110.80	111.93	110.73	0.41%	270
Jan 14, 2026	113.52	116.00	111.47	111.47	110.28	-1.04%	794
Jan 13, 2026	112.64	114.59	111.89	112.64	111.43	-0.68%	359
Jan 12, 2026	115.43	115.43	113.41	113.41	112.19	-0.94%	587
Jan 9, 2026	114.59	115.46	112.46	114.49	113.26	-2.08%	832
Jan 8, 2026	113.95	118.03	112.00	116.92	115.67	2.56%	5,584