HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	97.66	106.97	95.64	106.97	106.97	10.51%	4,351
Feb 26, 2026	95.35	98.38	94.50	96.80	96.80	2.54%	3,241
Feb 25, 2026	92.80	94.86	87.98	94.40	94.40	0.85%	780
Feb 24, 2026	95.57	96.90	93.00	93.60	93.60	-0.85%	7,215
Feb 23, 2026	96.35	96.46	93.88	94.40	94.40	-1.16%	989
Feb 20, 2026	96.44	96.61	94.24	95.51	95.51	-0.30%	371
Feb 19, 2026	96.58	96.70	95.80	95.80	95.80	-0.83%	480
Feb 18, 2026	100.70	100.70	96.20	96.60	96.60	-4.07%	2,055
Feb 13, 2026	95.89	103.10	95.89	100.70	100.70	2.91%	1,390
Feb 12, 2026	100.00	100.00	95.40	97.85	97.85	-3.97%	3,930
Feb 11, 2026	102.60	102.80	101.49	101.90	101.90	-2.67%	192
Feb 10, 2026	101.50	105.75	101.40	104.70	104.70	3.15%	170
Feb 9, 2026	102.70	102.70	100.10	101.50	101.50	-1.31%	420
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