HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	15.90	16.12	15.90	15.96	15.96	0.18%	6,047
Feb 27, 2026	16.02	16.07	15.66	15.94	15.94	0.49%	6,735
Feb 26, 2026	15.36	16.11	15.36	15.86	15.86	1.97%	9,668
Feb 25, 2026	14.64	15.64	14.50	15.55	15.55	-0.46%	32,676
Feb 24, 2026	15.63	15.94	15.50	15.62	15.62	0.97%	6,913
Feb 23, 2026	15.60	15.76	15.47	15.47	15.47	0.10%	1,370
Feb 20, 2026	15.65	15.90	15.43	15.46	15.46	-0.57%	5,373
Feb 19, 2026	15.68	15.82	15.54	15.55	15.55	-1.12%	3,096
Feb 18, 2026	15.73	15.78	15.50	15.72	15.72	-0.83%	3,546
Feb 17, 2026	16.27	16.38	15.80	15.85	15.85	-3.06%	18,115
Feb 16, 2026	16.53	16.65	16.28	16.35	16.35	-1.22%	4,538
Feb 13, 2026	15.82	16.58	15.82	16.56	16.56	5.87%	5,858
Feb 12, 2026	16.63	16.72	15.64	15.64	15.64	-6.39%	29,548
Feb 11, 2026	16.73	16.83	16.51	16.71	16.71	-2.34%	7,159
Feb 10, 2026	16.40	17.11	16.30	17.11	17.11	5.11%	6,996
Feb 9, 2026	16.68	16.68	16.17	16.27	16.27	-2.83%	6,676
Feb 6, 2026	16.20	16.77	16.19	16.75	16.75	4.37%	7,326
Feb 5, 2026	16.79	16.85	16.05	16.05	16.05	-6.08%	3,787
Feb 4, 2026	16.10	17.33	16.00	17.08	17.08	7.14%	5,240
Feb 3, 2026	16.85	16.85	15.72	15.95	15.95	-4.89%	12,401
Feb 2, 2026	16.29	16.84	16.24	16.77	16.77	3.40%	5,535
Jan 30, 2026	16.18	16.30	16.00	16.21	16.21	0.16%	9,036
Jan 29, 2026	16.02	16.19	15.90	16.19	16.19	-0.72%	1,309
Jan 28, 2026	16.16	16.34	16.14	16.31	16.31	1.13%	2,746
Jan 27, 2026	16.41	16.45	16.09	16.12	16.12	-1.95%	65,316
Jan 26, 2026	16.29	16.44	16.23	16.44	16.44	0.01%	6,597
Jan 23, 2026	17.05	17.06	16.44	16.44	16.44	-3.76%	3,300
Jan 22, 2026	16.74	17.10	16.74	17.08	17.08	2.62%	1,446
Jan 21, 2026	16.85	17.01	16.65	16.65	16.65	-1.82%	4,800
Jan 20, 2026	17.30	17.30	16.85	16.96	16.96	-3.33%	14,525
Jan 19, 2026	17.23	17.60	17.23	17.54	17.54	-0.81%	1,467
Jan 16, 2026	17.51	17.76	17.22	17.68	17.68	-1.70%	9,864
Jan 15, 2026	18.01	18.04	17.70	17.99	17.99	-1.40%	5,388
Jan 14, 2026	18.18	18.43	18.02	18.25	18.25	0.42%	3,790
Jan 13, 2026	18.14	18.31	17.75	18.17	18.17	-0.73%	8,749
Jan 12, 2026	18.31	18.48	18.29	18.30	18.30	1.06%	2,730
Jan 9, 2026	18.46	18.53	18.10	18.11	18.11	-0.47%	4,563
Jan 8, 2026	18.08	18.38	17.85	18.20	18.20	-3.47%	3,353
Jan 7, 2026	19.01	19.01	18.81	18.85	18.85	3.19%	2,239
Jan 6, 2026	18.50	18.62	18.27	18.27	18.27	-2.90%	3,268
Jan 5, 2026	18.99	19.00	18.82	18.82	18.82	-1.56%	5,451
Jan 2, 2026	19.80	19.80	18.95	19.11	19.11	-1.35%	3,792
Dec 30, 2025	19.42	19.49	19.37	19.38	19.38	-0.12%	2,730
Dec 29, 2025	19.70	19.84	19.40	19.40	19.40	-0.82%	4,437
Dec 23, 2025	19.84	19.84	19.56	19.56	19.56	-1.56%	2,063
Dec 22, 2025	19.89	19.99	19.84	19.87	19.87	0.10%	1,331
Dec 19, 2025	20.08	20.08	19.82	19.85	19.85	-1.83%	2,272
Dec 18, 2025	20.97	20.97	19.71	20.22	20.22	-4.76%	2,314
Dec 17, 2025	21.14	21.23	21.14	21.23	21.23	1.46%	761
Dec 16, 2025	20.74	20.94	20.70	20.93	20.93	0.41%	2,082