HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	20.70	20.70	20.29	20.33	20.09	-5.24%	-
Nov 14, 2025	21.41	21.46	21.22	21.46	21.20	-1.11%	102
Nov 13, 2025	21.78	21.80	21.68	21.70	21.44	-	-
Nov 12, 2025	21.46	21.70	21.40	21.70	21.44	-0.05%	-
Nov 11, 2025	21.95	21.97	21.66	21.71	21.45	-1.56%	-
Nov 10, 2025	22.82	23.03	22.05	22.05	21.79	-1.58%	-
Nov 7, 2025	22.70	22.70	22.41	22.41	22.14	-1.32%	-
Nov 6, 2025	23.10	23.18	22.71	22.71	22.43	0.46%	-
Nov 5, 2025	22.63	22.68	22.60	22.60	22.33	-1.87%	-
Nov 4, 2025	23.23	23.23	23.03	23.03	22.76	-1.05%	10
Nov 3, 2025	23.93	24.13	23.28	23.28	23.00	-2.62%	99
Oct 31, 2025	23.85	24.15	23.64	23.90	23.62	-0.46%	438
Oct 30, 2025	23.83	24.01	23.83	24.01	23.72	0.90%	438
Oct 29, 2025	24.17	24.17	23.80	23.80	23.51	-0.81%	-