Skip to main content
logo
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
27.74
+1.16 (4.36%)
At close: Aug 22, 2025, 4:00 PM
27.74
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.7627.6826.6727.69-4.16%3,535,373
Aug 21, 202526.4226.5926.3026.5826.580.42%7,326,466
Aug 20, 202526.8026.9026.3626.4726.47-1.96%6,458,925
Aug 19, 202526.9527.3626.9127.0027.000.63%7,144,299
Aug 18, 202526.7127.0226.6926.8326.830.34%5,769,826
Aug 15, 202527.0927.1626.5726.7426.74-0.71%6,974,435
Aug 14, 202526.6727.0126.6226.9326.93-0.77%6,544,629
Aug 13, 202526.5727.3326.5727.1427.142.03%9,407,784
Aug 12, 202525.9026.7025.7826.6026.604.27%8,844,354
Aug 11, 202526.1626.3725.4625.5125.51-2.30%7,540,216
Aug 8, 202525.5126.1525.3226.1126.113.00%7,075,394
Aug 7, 202525.4325.5325.0325.3525.351.36%8,419,455
Aug 6, 202525.1025.2424.7925.0125.01-0.16%8,133,177
Aug 5, 202525.2525.3624.9225.0525.050.32%6,281,175
Aug 4, 202524.4825.0024.4524.9724.972.13%6,201,311
Aug 1, 202524.5224.6424.1124.4524.45-1.41%7,929,495
Jul 31, 202524.9925.3624.7624.8024.80-1.20%12,646,035
Jul 30, 202525.7525.8024.9325.1025.10-2.22%7,181,369
Jul 29, 202526.0026.0325.5925.6725.67-0.70%6,551,303
Jul 28, 202525.7425.9525.4925.8525.850.66%5,896,511
Jul 25, 202525.7325.8025.4325.6825.68-0.04%6,327,586
Jul 24, 202525.7225.9225.5625.6925.69-0.73%6,055,301
Jul 23, 202525.6826.0525.5025.8825.881.85%7,219,996
Jul 22, 202524.9525.4224.8325.4125.412.34%7,841,342
Jul 21, 202525.1825.1924.8024.8324.83-0.92%5,068,931
Jul 18, 202524.9625.1124.7225.0625.061.25%7,173,831
Jul 17, 202524.5624.8124.3124.7524.750.77%6,757,978
Jul 16, 202524.5424.6324.1124.5624.560.16%5,919,412
Jul 15, 202525.0625.2324.4924.5224.52-1.25%6,753,283
Jul 14, 202525.2025.3824.6624.8324.83-2.32%9,451,834
Jul 11, 202525.5025.6325.3125.4225.42-1.20%6,169,451
Jul 10, 202525.6826.2725.5925.7325.730.43%7,608,216
Jul 9, 202525.8225.9525.2825.6225.62-0.70%6,354,204
Jul 8, 202525.5226.0225.2625.8025.801.82%7,987,016
Jul 7, 202525.8625.9625.2225.3425.34-2.54%6,716,145
Jul 3, 202526.0826.2625.9826.0026.000.58%4,740,176
Jul 2, 202525.5825.9625.2525.8525.851.37%8,496,232
Jul 1, 202524.3125.8224.3025.5025.504.25%13,488,137
Jun 30, 202524.9124.9524.3524.4624.46-1.25%11,117,068
Jun 27, 202524.7424.9724.4324.7724.770.24%13,832,116
Jun 26, 202524.8124.8424.4724.7124.710.73%6,869,102
Jun 25, 202524.5524.6024.3124.5324.53-0.04%8,128,402
Jun 24, 202524.2524.6024.1524.5424.542.63%7,644,277
Jun 23, 202523.9824.0123.4523.9123.91-0.83%9,454,439
Jun 20, 202524.4624.7524.0924.1124.11-0.29%19,507,251
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