Skip to main content
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
24.18
-0.11 (-0.45%)
At close: Jun 18, 2025, 4:00 PM
24.15
-0.03 (-0.12%)
After-hours: Jun 18, 2025, 7:57 PM EDT

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202524.2824.4124.1024.1824.18-0.45%8,659,400
Jun 17, 202524.3624.7124.2024.2924.29-0.94%5,796,913
Jun 16, 202524.0524.5623.9824.5224.522.85%8,030,104
Jun 13, 202524.4024.5923.7623.8423.84-3.64%7,084,708
Jun 12, 202524.7524.9124.6424.7424.74-0.32%5,665,362
Jun 11, 202525.4625.4624.7124.8224.82-2.90%6,240,419
Jun 10, 202525.1925.6925.0725.5625.271.75%9,364,385
Jun 9, 202525.5125.5825.0025.1224.83-0.24%11,835,726
Jun 6, 202525.0025.3024.8425.1824.891.94%12,430,179
Jun 5, 202525.1825.3824.6124.7024.42-1.91%12,252,719
Jun 4, 202525.4625.7125.1125.1824.89-0.79%12,721,322
Jun 3, 202524.8225.4724.5125.3825.091.89%8,393,505
Jun 2, 202524.9424.9824.4524.9124.620.04%9,587,830
May 30, 202524.7625.0324.4024.9024.61-0.20%16,298,104
May 29, 202523.8225.9023.5924.9524.66-8.27%26,469,233
May 28, 202528.1528.3527.2027.2026.89-4.02%17,503,383
May 27, 202528.4428.4728.1428.3428.011.29%10,305,970
May 23, 202527.6828.1327.5627.9827.66-1.82%7,663,119
May 22, 202528.5028.7528.3828.5028.17-0.38%5,729,385
May 21, 202528.8429.2428.5528.6128.28-1.28%7,584,751
May 20, 202529.1029.4828.8028.9828.65-0.41%7,766,981
May 19, 202528.8429.1328.7829.1028.77-0.75%6,836,503
May 16, 202528.9029.3728.8829.3228.981.88%7,803,067
May 15, 202528.3828.9728.3528.7828.450.45%7,929,205
May 14, 202528.8028.9428.5428.6528.32-0.45%7,216,634
May 13, 202528.2528.9528.1428.7828.451.84%7,115,815
May 12, 202528.1829.0628.1328.2627.936.80%10,453,168
May 9, 202526.6726.9226.4126.4626.160.49%7,595,730
May 8, 202526.1026.6525.9826.3326.031.86%5,941,818
May 7, 202525.6025.9025.4325.8525.550.86%5,702,915
May 6, 202525.6225.9425.4925.6325.34-1.04%5,308,491
May 5, 202525.7826.2025.7625.9025.60-0.19%4,577,666
May 2, 202525.9326.0825.7925.9525.652.21%5,669,265
May 1, 202525.6725.8825.3625.3925.10-0.70%6,525,760
Apr 30, 202524.9225.6724.9225.5725.280.20%6,202,813
Apr 29, 202525.0625.6325.0625.5225.230.51%5,320,926
Apr 28, 202525.2825.5425.0225.3925.100.44%5,255,952
Apr 25, 202525.3325.5225.0625.2824.99-0.20%5,023,445
Apr 24, 202524.7425.3524.5525.3325.042.84%6,542,699
Apr 23, 202525.1125.5824.4924.6324.351.86%7,288,074
Apr 22, 202524.0224.2523.7824.1823.901.81%6,415,606
Apr 21, 202523.4523.8323.1123.7523.48-0.34%8,812,652
Apr 17, 202523.7224.0023.5523.8323.561.53%6,785,873
Apr 16, 202523.3823.7923.0723.4723.20-1.14%7,280,726
Apr 15, 202524.0024.2723.5123.7423.47-1.25%9,162,388
Apr 14, 202524.6925.1123.6524.0423.762.56%10,638,513
Apr 11, 202522.9923.4722.4023.4423.172.49%10,168,108
Apr 10, 202523.4223.6622.3222.8722.61-5.81%11,304,389
Apr 9, 202521.5024.3421.2124.2824.0010.97%19,749,472
Apr 8, 202523.7023.8221.5121.8821.63-6.42%17,963,463