HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	16.11	16.11	16.11	16.11	-	-4.13%	-
Mar 16, 2026	16.80	16.80	16.80	16.80	16.80	1.57%	29
Mar 13, 2026	16.37	16.57	16.37	16.54	16.54	0.96%	110
Mar 12, 2026	15.78	16.55	15.78	16.38	16.38	3.03%	783
Mar 11, 2026	15.87	15.90	15.87	15.90	15.90	-2.87%	75
Mar 10, 2026	16.30	16.46	16.30	16.37	16.11	-1.68%	980
Mar 9, 2026	16.62	16.65	16.62	16.65	16.39	0.33%	1,605
Mar 6, 2026	16.60	16.60	16.60	16.60	16.33	-0.55%	540
Mar 5, 2026	16.41	16.76	16.38	16.69	16.43	1.19%	5,572
Mar 4, 2026	16.17	16.49	16.17	16.49	16.23	2.21%	418
Mar 3, 2026	15.78	16.14	15.78	16.14	15.88	0.09%	100
Mar 2, 2026	16.00	16.15	16.00	16.12	15.87	1.22%	2,228
Feb 27, 2026	15.82	16.09	15.82	15.93	15.68	-0.35%	2,243
Feb 26, 2026	15.27	16.15	15.27	15.98	15.73	2.34%	2,175
Feb 25, 2026	14.42	15.62	14.29	15.62	15.37	0.09%	4,003
Feb 24, 2026	15.56	15.71	15.37	15.60	15.36	1.34%	5,176
Feb 23, 2026	15.42	15.50	15.40	15.40	15.16	-0.52%	91
Feb 20, 2026	15.57	15.57	15.48	15.48	15.23	-1.20%	375
Feb 19, 2026	15.52	15.67	15.52	15.67	15.42	0.60%	640
Feb 18, 2026	15.57	15.57	15.57	15.57	15.33	-1.70%	-
Feb 17, 2026	16.10	16.10	15.84	15.84	15.59	-4.30%	160
Feb 16, 2026	16.34	16.57	16.34	16.55	16.29	0.07%	595
Feb 13, 2026	15.82	16.54	15.82	16.54	16.28	3.40%	322
Feb 12, 2026	16.62	16.62	16.00	16.00	15.75	-3.71%	530
Feb 11, 2026	16.81	16.82	16.61	16.61	16.35	2.38%	755
Feb 10, 2026	16.23	16.23	16.23	16.23	15.97	-0.86%	-
Feb 9, 2026	16.49	16.71	16.26	16.37	16.11	1.61%	1,800
Feb 6, 2026	16.11	16.11	16.11	16.11	15.85	-0.91%	-
Feb 5, 2026	16.73	16.87	16.00	16.26	16.00	-3.94%	2,628
Feb 4, 2026	16.03	16.92	16.03	16.92	16.66	5.18%	70
Feb 3, 2026	16.73	16.74	15.80	16.09	15.83	-4.73%	2,163
Feb 2, 2026	16.09	16.89	16.09	16.89	16.62	3.34%	30
Jan 30, 2026	16.00	16.34	16.00	16.34	16.08	2.09%	1,120
Jan 29, 2026	15.90	16.01	15.90	16.01	15.75	-1.77%	379
Jan 28, 2026	16.29	16.29	16.29	16.29	16.04	1.10%	2
Jan 27, 2026	16.37	16.37	16.12	16.12	15.86	-1.56%	253
Jan 26, 2026	16.43	16.43	16.37	16.37	16.11	0.15%	315
Jan 23, 2026	16.84	16.84	16.35	16.35	16.09	-3.45%	290
Jan 22, 2026	16.64	17.19	16.64	16.93	16.67	1.73%	1,325
Jan 21, 2026	16.89	16.89	16.64	16.64	16.38	-1.39%	30
Jan 20, 2026	17.09	17.17	16.87	16.88	16.61	-3.80%	1,411
Jan 19, 2026	17.46	17.54	17.46	17.54	17.27	-1.27%	530
Jan 16, 2026	17.38	17.77	17.26	17.77	17.49	-1.15%	2,763
Jan 15, 2026	17.78	18.05	17.78	17.98	17.69	0.48%	1,305
Jan 14, 2026	17.96	18.15	17.89	17.89	17.61	-0.78%	1,220
Jan 13, 2026	18.06	18.23	18.03	18.03	17.75	-0.75%	137
Jan 12, 2026	18.40	18.40	18.17	18.17	17.88	-0.80%	1,160
Jan 9, 2026	18.28	18.36	18.28	18.31	18.02	-0.54%	978
Jan 8, 2026	18.00	18.41	18.00	18.41	18.12	2.29%	216
Jan 7, 2026	18.86	18.86	18.00	18.00	17.72	-1.64%	750