HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	108.12	108.12	100.52	102.85	102.85	-4.87%	302
Feb 5, 2026	104.31	108.12	99.10	108.12	108.12	3.65%	1,002
Feb 4, 2026	101.50	107.59	100.38	104.31	104.31	0.90%	3,443
Feb 3, 2026	101.59	103.38	95.91	103.38	103.38	-0.46%	2,922
Feb 2, 2026	101.00	104.79	101.00	103.86	103.86	2.83%	1,379
Jan 30, 2026	100.00	102.20	99.00	101.00	101.00	-19.20%	2,302
Jan 29, 2026	102.00	125.00	98.40	125.00	125.00	25.62%	401
Jan 28, 2026	100.71	102.00	99.30	99.51	99.51	-1.19%	1,081
Jan 27, 2026	103.20	103.20	100.42	100.71	100.71	-2.22%	1,136
Jan 26, 2026	105.00	105.00	102.00	103.00	103.00	0.68%	344
Jan 23, 2026	104.40	105.35	102.00	102.30	102.30	-2.43%	608
Jan 22, 2026	104.69	106.79	104.69	104.85	104.85	0.97%	841
Jan 21, 2026	106.36	106.58	102.96	103.84	103.84	-2.28%	6,226
Jan 20, 2026	107.80	108.34	105.81	106.26	106.26	-4.46%	3,575
Jan 19, 2026	115.00	115.00	108.00	111.22	111.22	1.27%	294
Jan 16, 2026	109.24	111.12	107.36	109.82	109.82	-1.89%	1,010
Jan 15, 2026	112.74	112.96	110.80	111.93	111.93	0.41%	270
Jan 14, 2026	113.52	116.00	111.47	111.47	111.47	-1.04%	794
Jan 13, 2026	112.64	114.59	111.89	112.64	112.64	-0.68%	359
Jan 12, 2026	115.43	115.43	113.41	113.41	113.41	-0.94%	587
Jan 9, 2026	114.59	115.46	112.46	114.49	114.49	-2.08%	832
Jan 8, 2026	113.95	118.03	112.00	116.92	116.92	2.56%	5,584
Jan 7, 2026	119.50	119.50	113.10	114.00	114.00	-5.28%	2,080
Jan 6, 2026	117.05	120.36	115.09	120.36	120.36	2.77%	571
Jan 5, 2026	120.96	120.96	117.12	117.12	117.12	-3.17%	268
Jan 2, 2026	124.24	124.24	119.60	120.96	120.96	-3.54%	1,137
Dec 30, 2025	126.20	126.23	125.00	125.40	125.40	-1.17%	258
Dec 29, 2025	130.14	130.14	126.11	126.88	126.88	-1.61%	398
Dec 26, 2025	128.00	128.96	128.00	128.96	128.96	1.78%	273
Dec 23, 2025	130.25	130.39	126.37	126.70	126.70	-1.76%	248
Dec 22, 2025	129.86	130.38	128.84	128.97	128.97	0.31%	120
Dec 19, 2025	129.73	129.99	127.50	128.57	128.57	-0.90%	304
Dec 18, 2025	135.00	135.00	127.79	129.74	129.74	-3.90%	197
Dec 17, 2025	136.59	136.59	133.84	135.00	135.00	-0.63%	120
Dec 16, 2025	133.82	135.85	132.61	135.85	135.85	2.15%	57
Dec 15, 2025	134.81	134.81	132.05	132.99	132.99	-1.05%	360
Dec 12, 2025	137.90	137.90	133.99	134.40	134.40	-1.27%	28
Dec 11, 2025	140.47	140.47	135.71	136.13	136.13	-3.09%	196
Dec 10, 2025	141.82	141.82	138.48	140.47	140.47	2.26%	757
Dec 9, 2025	139.16	139.16	136.51	137.36	137.36	0.73%	494
Dec 8, 2025	140.42	140.42	136.36	136.36	136.36	-3.56%	50
Dec 5, 2025	138.00	141.40	137.48	141.40	141.40	2.61%	117
Dec 4, 2025	134.80	137.80	134.03	137.80	137.80	3.01%	92
Dec 3, 2025	135.65	135.65	133.77	133.77	133.77	-0.39%	75
Dec 2, 2025	130.78	135.72	130.78	134.30	134.30	2.11%	609
Dec 1, 2025	129.52	131.82	129.52	131.52	131.52	0.94%	195
Nov 28, 2025	127.78	130.30	127.78	130.30	130.30	2.62%	243
Nov 27, 2025	130.00	130.03	126.97	126.97	126.97	-1.01%	112
Nov 26, 2025	130.00	130.00	126.40	128.27	128.27	-3.82%	2,354
Nov 25, 2025	131.42	134.44	131.05	133.37	133.37	1.08%	215