HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	16.81	16.85	15.66	15.95	15.95	-4.96%	5,185
Feb 2, 2026	16.30	16.78	16.30	16.78	16.78	3.43%	-
Jan 30, 2026	16.11	16.24	16.07	16.22	16.22	0.01%	-
Jan 29, 2026	16.02	16.22	15.95	16.22	16.22	-0.64%	-
Jan 28, 2026	16.18	16.32	16.18	16.32	16.32	0.89%	-
Jan 27, 2026	16.44	16.47	16.18	16.18	16.18	-1.47%	-
Jan 26, 2026	16.37	16.42	16.34	16.42	16.42	-0.44%	-
Jan 23, 2026	17.00	17.00	16.49	16.49	16.49	-3.46%	-
Jan 22, 2026	16.76	17.09	16.75	17.09	17.09	2.53%	610
Jan 21, 2026	16.89	16.93	16.66	16.66	16.66	-1.80%	90
Jan 20, 2026	17.25	17.25	16.95	16.97	16.97	-0.18%	-
Jan 19, 2026	17.70	17.70	17.00	17.00	17.00	-3.86%	-
Jan 16, 2026	17.54	17.78	17.30	17.68	17.68	-1.62%	3,605
Jan 15, 2026	17.93	18.03	17.93	17.97	17.97	-1.79%	-
Jan 14, 2026	18.10	18.30	18.06	18.30	18.30	0.72%	-
Jan 13, 2026	18.29	18.29	17.84	18.17	18.17	-0.54%	1,030
Jan 12, 2026	18.33	18.37	18.27	18.27	18.27	1.00%	-
Jan 9, 2026	18.38	18.51	18.09	18.09	18.09	-0.54%	-
Jan 8, 2026	18.08	18.19	17.77	18.19	18.19	0.92%	-
Jan 7, 2026	19.04	19.04	18.02	18.02	18.02	-5.26%	-
Jan 6, 2026	18.53	19.02	18.46	19.02	19.02	0.82%	-
Jan 5, 2026	18.94	18.98	18.84	18.87	18.87	-1.40%	-
Jan 2, 2026	19.15	19.23	19.14	19.14	19.14	-1.15%	-
Dec 30, 2025	19.22	19.38	19.22	19.36	19.36	-0.31%	-
Dec 29, 2025	19.70	19.76	19.42	19.42	19.42	-0.71%	498
Dec 23, 2025	19.80	19.82	19.56	19.56	19.56	-1.52%	620
Dec 22, 2025	19.87	19.94	19.86	19.86	19.86	0.14%	-
Dec 19, 2025	19.94	20.14	19.83	19.83	19.83	-2.10%	-
Dec 18, 2025	20.76	21.00	19.93	20.26	20.26	-2.01%	1,548
Dec 17, 2025	21.30	21.30	20.67	20.67	20.67	-1.05%	-
Dec 16, 2025	20.86	20.89	20.75	20.89	20.89	0.26%	-
Dec 15, 2025	20.99	21.25	20.84	20.84	20.84	-1.98%	-
Dec 12, 2025	21.67	21.67	21.26	21.26	21.26	-1.30%	438
Dec 11, 2025	21.50	21.54	21.46	21.54	21.54	-0.32%	-
Dec 9, 2025	21.55	21.61	21.46	21.61	21.35	-0.48%	-
Dec 8, 2025	22.22	22.27	21.71	21.71	21.45	-2.73%	-
Dec 5, 2025	22.22	22.32	22.22	22.32	22.05	1.80%	-
Dec 4, 2025	21.80	21.93	21.62	21.93	21.66	0.83%	-
Dec 3, 2025	21.70	21.75	21.57	21.75	21.49	1.09%	-
Dec 2, 2025	21.01	21.51	21.01	21.51	21.25	1.58%	-
Dec 1, 2025	20.84	21.18	20.68	21.18	20.92	1.03%	-
Nov 28, 2025	20.79	20.96	20.74	20.96	20.71	1.95%	-
Nov 27, 2025	20.62	20.83	20.46	20.56	20.31	0.39%	153
Nov 26, 2025	20.08	20.85	19.93	20.48	20.24	-4.37%	438
Nov 25, 2025	21.09	21.42	21.06	21.42	21.16	1.25%	-
Nov 24, 2025	21.04	21.15	20.86	21.15	20.90	2.37%	-
Nov 21, 2025	19.62	20.66	19.62	20.66	20.41	5.05%	-
Nov 20, 2025	19.69	19.69	19.67	19.67	19.43	0.50%	-
Nov 19, 2025	19.67	19.75	19.57	19.57	19.33	0.08%	-
Nov 18, 2025	19.82	19.82	19.55	19.55	19.32	-3.83%	317