HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.65	18.72	18.49	18.62	-	-0.67%	823
Mar 10, 2026	19.05	19.30	18.48	18.75	18.44	-0.55%	29,958
Mar 9, 2026	18.89	19.44	18.50	18.85	18.55	-1.78%	62,536
Mar 6, 2026	19.39	19.58	18.89	19.19	18.88	-0.57%	13,325
Mar 5, 2026	19.07	19.57	18.98	19.30	18.99	0.52%	36,127
Mar 4, 2026	18.80	19.30	18.70	19.20	18.89	1.11%	19,430
Mar 3, 2026	18.55	18.99	18.20	18.99	18.69	1.05%	38,429
Mar 2, 2026	18.58	18.96	17.02	18.79	18.49	-0.20%	32,600
Feb 27, 2026	18.88	19.02	18.45	18.83	18.53	-0.27%	32,909
Feb 26, 2026	18.34	19.18	18.12	18.88	18.58	2.55%	72,193
Feb 25, 2026	17.26	19.13	17.03	18.41	18.11	-0.27%	131,022
Feb 24, 2026	18.41	18.81	18.15	18.46	18.16	0.71%	23,707
Feb 23, 2026	18.46	18.70	18.13	18.33	18.04	-0.05%	18,282
Feb 20, 2026	18.34	18.90	18.13	18.34	18.05	-0.49%	37,052
Feb 19, 2026	18.60	18.61	18.27	18.43	18.13	-0.38%	19,689
Feb 18, 2026	18.60	18.76	18.22	18.50	18.20	-1.12%	60,418
Feb 17, 2026	19.50	19.66	18.51	18.71	18.41	-3.46%	26,527
Feb 13, 2026	18.90	19.72	18.66	19.38	19.07	3.80%	34,341
Feb 12, 2026	19.80	20.01	18.27	18.67	18.37	-4.65%	89,488
Feb 11, 2026	19.94	20.08	19.50	19.58	19.27	-2.54%	16,933
Feb 10, 2026	19.51	20.41	19.37	20.09	19.77	3.48%	23,952
Feb 9, 2026	19.89	19.90	19.15	19.42	19.10	-1.10%	27,474
Feb 6, 2026	19.14	19.87	19.00	19.63	19.31	3.60%	17,441
Feb 5, 2026	19.85	20.00	18.79	18.95	18.64	-4.88%	18,129
Feb 4, 2026	19.08	20.53	18.96	19.92	19.60	5.53%	69,741
Feb 3, 2026	19.92	20.00	18.33	18.88	18.57	-5.24%	146,826
Feb 2, 2026	19.31	19.93	19.15	19.92	19.60	3.16%	20,541
Jan 30, 2026	19.32	19.43	18.95	19.31	19.00	-0.52%	41,024
Jan 29, 2026	19.14	19.61	18.94	19.41	19.10	0.42%	38,483
Jan 28, 2026	19.43	19.62	19.30	19.33	19.02	0.10%	33,333
Jan 27, 2026	19.54	19.69	19.19	19.31	19.00	-0.82%	53,062
Jan 26, 2026	19.41	19.62	19.31	19.47	19.16	0.93%	53,364
Jan 23, 2026	19.97	20.00	19.25	19.29	18.98	-3.71%	32,546
Jan 22, 2026	19.58	20.17	19.55	20.04	19.71	3.27%	86,632
Jan 21, 2026	19.78	20.23	19.28	19.40	19.09	-1.27%	37,006
Jan 20, 2026	20.45	20.45	19.63	19.65	19.33	-3.86%	95,751
Jan 16, 2026	20.66	20.72	19.90	20.44	20.11	-1.64%	112,625
Jan 15, 2026	20.90	21.22	20.51	20.78	20.45	-1.09%	17,002
Jan 14, 2026	21.09	21.58	20.85	21.01	20.67	0.44%	35,436
Jan 13, 2026	21.20	21.40	20.66	20.92	20.58	-1.78%	28,249
Jan 12, 2026	21.33	21.77	21.21	21.30	20.96	0.70%	14,295
Jan 9, 2026	21.36	21.64	20.95	21.15	20.81	-2.62%	35,143
Jan 8, 2026	21.08	21.87	20.67	21.72	21.37	3.28%	50,686
Jan 7, 2026	22.15	22.47	20.94	21.03	20.69	-4.93%	106,040
Jan 6, 2026	21.78	22.28	21.38	22.12	21.76	1.47%	22,041
Jan 5, 2026	22.29	22.29	21.78	21.80	21.45	-1.36%	38,120
Jan 2, 2026	22.53	22.84	22.03	22.10	21.74	-2.09%	10,018
Dec 31, 2025	22.92	23.07	22.55	22.57	22.21	-0.97%	2,543
Dec 30, 2025	22.79	22.91	22.67	22.79	22.42	0.31%	12,036
Dec 29, 2025	23.29	23.37	22.70	22.72	22.35	-2.02%	29,976