Skip to main content
logo
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
24.74
-0.67 (-2.64%)
At close: Dec 12, 2025, 4:00 PM EST
24.97
+0.23 (0.94%)
After-hours: Dec 12, 2025, 7:49 PM EST

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202525.3925.4724.6724.7424.74-2.64%9,364,938
Dec 11, 202525.1425.4925.1125.4125.41-0.31%10,385,455
Dec 10, 202525.3425.5825.1325.4925.190.43%11,677,750
Dec 9, 202524.7925.5224.7525.3825.081.24%10,451,985
Dec 8, 202525.7425.7724.9125.0724.77-3.24%15,600,427
Dec 5, 202525.9326.0425.6425.9125.610.04%10,225,377
Dec 4, 202525.2025.9325.1125.9025.602.82%11,666,133
Dec 3, 202525.2425.4724.9725.1924.890.16%11,971,042
Dec 2, 202524.7525.4524.4325.1524.853.12%15,550,889
Dec 1, 202524.0024.7223.9824.3924.10-0.12%14,182,841
Nov 28, 202524.1524.4323.8424.4224.131.83%6,873,063
Nov 26, 202524.1024.5823.5023.9823.70-1.40%22,163,257
Nov 25, 202524.4025.0524.2024.3224.03-0.25%22,657,486
Nov 24, 202524.0524.5023.9724.3824.091.75%19,135,902
Nov 21, 202522.8024.2622.7723.9623.685.97%19,349,532
Nov 20, 202522.6822.9422.2722.6122.340.62%15,566,234
Nov 19, 202522.6622.7922.4422.4722.21-1.06%9,138,793
Nov 18, 202522.7123.0122.4022.7122.44-0.70%11,853,452
Nov 17, 202523.5623.9922.7822.8722.60-6.77%19,877,396
Nov 14, 202524.7025.0024.4724.5324.24-1.80%9,788,745
Nov 13, 202525.2025.4424.9424.9824.69-0.91%12,224,924
Nov 12, 202524.8525.3224.8525.2124.911.94%10,318,411
Nov 11, 202525.2125.2724.6324.7324.44-2.21%14,505,695
Nov 10, 202526.5726.5825.1825.2924.99-3.77%16,143,198
Nov 7, 202526.0126.3325.8226.2825.970.42%8,710,942
Nov 6, 202526.6726.6926.1026.1725.86-1.76%9,075,827
Nov 5, 202525.9426.7125.7626.6426.332.70%12,247,744
Nov 4, 202526.5226.7225.9125.9425.63-3.96%10,081,520
Nov 3, 202527.6027.8026.7027.0126.69-2.39%10,354,798
Oct 31, 202527.5227.8827.2927.6727.340.58%14,271,801
Oct 30, 202527.3927.8327.1827.5127.19-0.69%10,356,361
Oct 29, 202527.8828.2527.5727.7027.37-1.32%8,931,507
Oct 28, 202527.8028.1927.5128.0727.740.54%7,421,220
Oct 27, 202527.9428.1027.7127.9227.590.94%10,867,718
Oct 24, 202528.2628.4327.6427.6627.33-0.61%8,626,493
Oct 23, 202527.7828.1427.6727.8327.500.61%11,798,880
Oct 22, 202527.2027.9726.9727.6627.33-1.78%8,976,844
Oct 21, 202527.7328.5027.6728.1627.831.81%8,330,462
Oct 20, 202527.5628.0927.5027.6627.331.06%7,049,727
Oct 17, 202527.1027.6127.0027.3727.050.63%10,955,846
Oct 16, 202528.6928.7327.0927.2026.88-4.93%24,747,271
Oct 15, 202528.8628.9928.3928.6128.270.25%18,360,292
Oct 14, 202527.4928.7427.4028.5428.204.35%21,556,959
Oct 13, 202526.0327.3826.0127.3527.037.05%14,137,521
Oct 10, 202527.1027.1825.4625.5525.25-5.27%15,792,435
Oct 9, 202527.1627.3426.7326.9726.65-0.22%10,128,342
Oct 8, 202526.5827.1826.4427.0326.711.81%20,463,660
Oct 7, 202526.7826.8426.2026.5526.24-0.23%14,473,011
Oct 6, 202526.7926.9126.4426.6126.30-0.11%7,705,761
Oct 3, 202526.6127.2926.5126.6426.330.60%10,520,683