HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
27.70
-0.05 (-0.18%)
Sep 16, 2025, 1:18 PM EDT - Market open
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 27.82 | 28.17 | 27.62 | 27.72 | - | -0.11% | 2,056,692 |
| Sep 15, 2025 | 28.04 | 28.10 | 27.70 | 27.75 | 27.75 | -0.79% | 8,790,304 |
| Sep 12, 2025 | 28.24 | 28.49 | 27.93 | 27.97 | 27.97 | -1.31% | 8,101,374 |
| Sep 11, 2025 | 28.52 | 28.80 | 28.25 | 28.34 | 28.34 | -0.11% | 8,055,503 |
| Sep 10, 2025 | 28.42 | 28.57 | 27.59 | 28.37 | 28.37 | -2.31% | 9,094,835 |
| Sep 9, 2025 | 29.21 | 29.55 | 28.92 | 29.04 | 28.75 | -1.06% | 9,901,720 |
| Sep 8, 2025 | 29.28 | 29.39 | 28.83 | 29.35 | 29.05 | 0.03% | 8,064,860 |
| Sep 5, 2025 | 29.05 | 29.45 | 28.90 | 29.34 | 29.04 | 1.45% | 8,677,808 |
| Sep 4, 2025 | 28.72 | 28.96 | 28.47 | 28.92 | 28.63 | 0.77% | 11,584,159 |
| Sep 3, 2025 | 29.00 | 29.20 | 28.51 | 28.70 | 28.41 | -0.83% | 8,241,523 |
| Sep 2, 2025 | 28.05 | 28.97 | 27.80 | 28.94 | 28.65 | 1.40% | 13,262,309 |
| Aug 29, 2025 | 28.10 | 28.75 | 28.01 | 28.54 | 28.25 | 0.67% | 12,745,715 |
| Aug 28, 2025 | 28.38 | 28.92 | 27.00 | 28.35 | 28.06 | 4.57% | 20,139,860 |
| Aug 27, 2025 | 27.07 | 27.26 | 26.90 | 27.11 | 26.84 | 0.37% | 11,705,188 |
| Aug 26, 2025 | 27.35 | 27.52 | 26.93 | 27.01 | 26.74 | -1.78% | 11,927,922 |
| Aug 25, 2025 | 27.65 | 27.79 | 27.45 | 27.50 | 27.22 | -0.87% | 8,250,012 |
| Aug 22, 2025 | 26.76 | 27.75 | 26.67 | 27.74 | 27.46 | 4.36% | 6,574,155 |
| Aug 21, 2025 | 26.42 | 26.59 | 26.30 | 26.58 | 26.31 | 0.42% | 7,326,466 |
| Aug 20, 2025 | 26.80 | 26.90 | 26.36 | 26.47 | 26.20 | -1.96% | 6,458,925 |
| Aug 19, 2025 | 26.95 | 27.36 | 26.91 | 27.00 | 26.73 | 0.63% | 7,144,299 |
| Aug 18, 2025 | 26.71 | 27.02 | 26.69 | 26.83 | 26.56 | 0.34% | 5,769,826 |
| Aug 15, 2025 | 27.09 | 27.16 | 26.57 | 26.74 | 26.47 | -0.71% | 6,974,435 |
| Aug 14, 2025 | 26.67 | 27.01 | 26.62 | 26.93 | 26.66 | -0.77% | 6,544,629 |
| Aug 13, 2025 | 26.57 | 27.33 | 26.57 | 27.14 | 26.87 | 2.03% | 9,407,784 |
| Aug 12, 2025 | 25.90 | 26.70 | 25.78 | 26.60 | 26.33 | 4.27% | 8,844,354 |
| Aug 11, 2025 | 26.16 | 26.37 | 25.46 | 25.51 | 25.25 | -2.30% | 7,540,216 |
| Aug 8, 2025 | 25.51 | 26.15 | 25.32 | 26.11 | 25.85 | 3.00% | 7,075,394 |
| Aug 7, 2025 | 25.43 | 25.53 | 25.03 | 25.35 | 25.09 | 1.36% | 8,419,455 |
| Aug 6, 2025 | 25.10 | 25.24 | 24.79 | 25.01 | 24.76 | -0.16% | 8,133,177 |
| Aug 5, 2025 | 25.25 | 25.36 | 24.92 | 25.05 | 24.80 | 0.32% | 6,281,175 |
| Aug 4, 2025 | 24.48 | 25.00 | 24.45 | 24.97 | 24.72 | 2.13% | 6,201,311 |
| Aug 1, 2025 | 24.52 | 24.64 | 24.11 | 24.45 | 24.20 | -1.41% | 7,929,495 |
| Jul 31, 2025 | 24.99 | 25.36 | 24.76 | 24.80 | 24.55 | -1.20% | 12,646,035 |
| Jul 30, 2025 | 25.75 | 25.80 | 24.93 | 25.10 | 24.85 | -2.22% | 7,181,369 |
| Jul 29, 2025 | 26.00 | 26.03 | 25.59 | 25.67 | 25.41 | -0.70% | 6,551,303 |
| Jul 28, 2025 | 25.74 | 25.95 | 25.49 | 25.85 | 25.59 | 0.66% | 5,896,511 |
| Jul 25, 2025 | 25.73 | 25.80 | 25.43 | 25.68 | 25.42 | -0.04% | 6,327,586 |
| Jul 24, 2025 | 25.72 | 25.92 | 25.56 | 25.69 | 25.43 | -0.73% | 6,055,301 |
| Jul 23, 2025 | 25.68 | 26.05 | 25.50 | 25.88 | 25.62 | 1.85% | 7,219,996 |
| Jul 22, 2025 | 24.95 | 25.42 | 24.83 | 25.41 | 25.15 | 2.34% | 7,841,342 |
| Jul 21, 2025 | 25.18 | 25.19 | 24.80 | 24.83 | 24.58 | -0.92% | 5,068,931 |
| Jul 18, 2025 | 24.96 | 25.11 | 24.72 | 25.06 | 24.81 | 1.25% | 7,173,831 |
| Jul 17, 2025 | 24.56 | 24.81 | 24.31 | 24.75 | 24.50 | 0.77% | 6,757,978 |
| Jul 16, 2025 | 24.54 | 24.63 | 24.11 | 24.56 | 24.31 | 0.16% | 5,919,412 |
| Jul 15, 2025 | 25.06 | 25.23 | 24.49 | 24.52 | 24.27 | -1.25% | 6,753,283 |
| Jul 14, 2025 | 25.20 | 25.38 | 24.66 | 24.83 | 24.58 | -2.32% | 9,451,834 |
| Jul 11, 2025 | 25.50 | 25.63 | 25.31 | 25.42 | 25.16 | -1.20% | 6,169,451 |
| Jul 10, 2025 | 25.68 | 26.27 | 25.59 | 25.73 | 25.47 | 0.43% | 7,608,216 |
| Jul 9, 2025 | 25.82 | 25.95 | 25.28 | 25.62 | 25.36 | -0.70% | 6,354,204 |
| Jul 8, 2025 | 25.52 | 26.02 | 25.26 | 25.80 | 25.54 | 1.82% | 7,987,016 |