HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.94	20.08	19.50	19.58	19.58	-2.54%	16,933
Feb 10, 2026	19.51	20.41	19.37	20.09	20.09	3.48%	23,952
Feb 9, 2026	19.89	19.90	19.15	19.42	19.42	-1.10%	27,474
Feb 6, 2026	19.14	19.87	19.00	19.63	19.63	3.60%	17,441
Feb 5, 2026	19.85	20.00	18.79	18.95	18.95	-4.88%	18,129
Feb 4, 2026	19.08	20.53	18.96	19.92	19.92	5.53%	69,741
Feb 3, 2026	19.92	20.00	18.33	18.88	18.88	-5.24%	146,826
Feb 2, 2026	19.31	19.93	19.15	19.92	19.92	3.16%	20,541
Jan 30, 2026	19.32	19.43	18.95	19.31	19.31	-0.52%	41,024
Jan 29, 2026	19.14	19.61	18.94	19.41	19.41	0.42%	38,483
Jan 28, 2026	19.43	19.62	19.30	19.33	19.33	0.10%	33,333
Jan 27, 2026	19.54	19.69	19.19	19.31	19.31	-0.82%	53,062
Jan 26, 2026	19.41	19.62	19.31	19.47	19.47	0.93%	53,364
Jan 23, 2026	19.97	20.00	19.25	19.29	19.29	-3.71%	32,546
Jan 22, 2026	19.58	20.17	19.55	20.04	20.04	3.27%	86,632
Jan 21, 2026	19.78	20.23	19.28	19.40	19.40	-1.27%	37,006
Jan 20, 2026	20.45	20.45	19.63	19.65	19.65	-3.86%	95,751
Jan 16, 2026	20.66	20.72	19.90	20.44	20.44	-1.64%	112,625
Jan 15, 2026	20.90	21.22	20.51	20.78	20.78	-1.09%	17,002
Jan 14, 2026	21.09	21.58	20.85	21.01	21.01	0.44%	35,436
Jan 13, 2026	21.20	21.40	20.66	20.92	20.92	-1.78%	28,249
Jan 12, 2026	21.33	21.77	21.21	21.30	21.30	0.70%	14,295
Jan 9, 2026	21.36	21.64	20.95	21.15	21.15	-2.62%	35,143
Jan 8, 2026	21.08	21.87	20.67	21.72	21.72	3.28%	50,686
Jan 7, 2026	22.15	22.47	20.94	21.03	21.03	-4.93%	106,040
Jan 6, 2026	21.78	22.28	21.38	22.12	22.12	1.47%	22,041
Jan 5, 2026	22.29	22.29	21.78	21.80	21.80	-1.36%	38,120
Jan 2, 2026	22.53	22.84	22.03	22.10	22.10	-2.09%	10,018
Dec 31, 2025	22.92	23.07	22.55	22.57	22.57	-0.97%	2,543
Dec 30, 2025	22.79	22.91	22.67	22.79	22.79	0.31%	12,036
Dec 29, 2025	23.29	23.37	22.70	22.72	22.72	-2.02%	29,976
Dec 24, 2025	22.96	23.30	22.92	23.19	23.19	1.04%	4,212
Dec 23, 2025	23.17	23.38	22.93	22.95	22.95	-0.74%	15,411
Dec 22, 2025	23.24	23.65	23.12	23.12	23.12	-0.04%	17,768
Dec 19, 2025	23.43	23.57	23.09	23.13	23.13	-0.95%	23,345
Dec 18, 2025	24.46	24.56	22.99	23.35	23.35	-4.26%	37,090
Dec 17, 2025	24.87	24.96	24.23	24.39	24.39	-0.85%	23,517
Dec 16, 2025	24.33	24.73	24.31	24.60	24.60	0.36%	2,904
Dec 15, 2025	24.85	25.04	24.40	24.51	24.51	-1.13%	7,895
Dec 12, 2025	25.45	25.62	24.79	24.79	24.79	-1.97%	27,002
Dec 11, 2025	25.02	25.48	24.99	25.29	25.29	-0.04%	23,505
Dec 10, 2025	25.55	25.55	25.01	25.30	25.00	-	12,049
Dec 9, 2025	25.14	25.37	24.75	25.30	25.00	0.47%	33,523
Dec 8, 2025	26.03	26.03	25.13	25.18	24.88	-2.89%	8,344
Dec 5, 2025	25.90	26.04	25.66	25.93	25.62	0.44%	14,806
Dec 4, 2025	25.25	25.89	25.07	25.82	25.51	1.70%	4,703
Dec 3, 2025	25.27	25.47	24.97	25.39	25.08	-0.06%	10,250
Dec 2, 2025	24.35	25.40	24.32	25.40	25.10	4.10%	8,082
Dec 1, 2025	24.22	24.70	23.84	24.40	24.11	-0.01%	9,316
Nov 28, 2025	23.98	24.40	23.86	24.40	24.11	2.49%	5,567