HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.00	16.34	16.00	16.34	16.34	2.09%	1,120
Jan 29, 2026	15.90	16.01	15.90	16.01	16.01	-1.77%	379
Jan 28, 2026	16.29	16.29	16.29	16.29	16.29	1.10%	2
Jan 27, 2026	16.37	16.37	16.12	16.12	16.12	-1.56%	253
Jan 26, 2026	16.43	16.43	16.37	16.37	16.37	0.15%	315
Jan 23, 2026	16.84	16.84	16.35	16.35	16.35	-3.45%	290
Jan 22, 2026	16.64	17.19	16.64	16.93	16.93	1.73%	1,325
Jan 21, 2026	16.89	16.89	16.64	16.64	16.64	-1.39%	30
Jan 20, 2026	17.09	17.17	16.87	16.88	16.88	-3.80%	1,411
Jan 19, 2026	17.46	17.54	17.46	17.54	17.54	-1.27%	530
Jan 16, 2026	17.38	17.77	17.26	17.77	17.77	-1.15%	2,763
Jan 15, 2026	17.78	18.05	17.78	17.98	17.98	0.48%	1,305
Jan 14, 2026	17.96	18.15	17.89	17.89	17.89	-0.78%	1,220
Jan 13, 2026	18.06	18.23	18.03	18.03	18.03	-0.75%	137
Jan 12, 2026	18.40	18.40	18.17	18.17	18.17	-0.80%	1,160
Jan 9, 2026	18.28	18.36	18.28	18.31	18.31	-0.54%	978
Jan 8, 2026	18.00	18.41	18.00	18.41	18.41	2.29%	216
Jan 7, 2026	18.86	18.86	18.00	18.00	18.00	-1.64%	750
Jan 6, 2026	18.58	18.66	18.30	18.30	18.30	-1.28%	1,500
Jan 5, 2026	19.00	19.09	18.54	18.54	18.54	-1.58%	1,918
Jan 2, 2026	19.05	19.06	18.84	18.84	18.84	-1.87%	309
Dec 30, 2025	19.19	19.19	19.19	19.19	19.19	-1.16%	12
Dec 29, 2025	19.62	19.74	19.42	19.42	19.42	-1.30%	2,059
Dec 23, 2025	19.56	19.76	19.53	19.68	19.68	-0.78%	1,269
Dec 22, 2025	19.84	19.84	19.83	19.83	19.83	0.33%	243
Dec 19, 2025	19.95	19.95	19.76	19.76	19.76	-5.00%	360
Dec 18, 2025	20.81	20.81	20.81	20.81	20.81	-1.40%	200
Dec 17, 2025	21.14	21.14	21.08	21.10	21.10	1.30%	310
Dec 16, 2025	20.61	20.91	20.61	20.83	20.83	-2.44%	365
Dec 15, 2025	21.30	21.40	21.26	21.35	21.35	-0.74%	3,359
Dec 12, 2025	21.53	21.53	21.51	21.51	21.51	0.30%	700
Dec 11, 2025	21.48	21.48	21.45	21.45	21.45	-2.14%	240
Dec 10, 2025	21.71	21.92	21.71	21.92	21.66	1.93%	190
Dec 9, 2025	21.45	21.50	21.45	21.50	21.25	-1.49%	50
Dec 8, 2025	22.22	22.22	21.83	21.83	21.57	-1.78%	100
Dec 5, 2025	22.14	22.22	22.14	22.22	21.96	0.29%	140
Dec 4, 2025	21.52	22.16	21.52	22.16	21.89	2.86%	380
Dec 3, 2025	21.54	21.54	21.54	21.54	21.29	1.01%	20
Dec 2, 2025	21.10	21.33	21.10	21.33	21.07	2.77%	700
Dec 1, 2025	20.77	20.77	20.75	20.75	20.50	1.15%	100
Nov 28, 2025	20.52	20.52	20.52	20.52	20.27	-2.24%	18
Nov 27, 2025	20.57	20.99	20.57	20.99	20.74	2.37%	247
Nov 26, 2025	20.23	20.50	20.23	20.50	20.26	-2.29%	268
Nov 25, 2025	21.01	21.01	20.98	20.98	20.73	0.96%	50
Nov 24, 2025	21.02	21.02	20.78	20.78	20.53	6.31%	236
Nov 21, 2025	19.55	19.55	19.55	19.55	19.32	-0.58%	-
Nov 20, 2025	19.80	19.80	19.66	19.66	19.43	0.30%	194
Nov 19, 2025	19.53	19.60	19.53	19.60	19.37	1.04%	200
Nov 18, 2025	19.69	19.69	19.40	19.40	19.17	-2.81%	359
Nov 17, 2025	20.57	20.79	19.96	19.96	19.72	-6.95%	1,177