HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
24.90
-0.05 (-0.20%)
At close: May 30, 2025, 4:00 PM
24.91
+0.01 (0.02%)
After-hours: May 30, 2025, 7:57 PM EDT
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.76 | 25.03 | 24.40 | 24.90 | 24.90 | -0.20% | 16,280,608 |
| May 29, 2025 | 23.82 | 25.90 | 23.59 | 24.95 | 24.95 | -8.27% | 26,469,233 |
| May 28, 2025 | 28.15 | 28.35 | 27.20 | 27.20 | 27.20 | -4.02% | 17,503,383 |
| May 27, 2025 | 28.44 | 28.47 | 28.14 | 28.34 | 28.34 | 1.29% | 10,305,970 |
| May 23, 2025 | 27.68 | 28.13 | 27.56 | 27.98 | 27.98 | -1.82% | 7,663,119 |
| May 22, 2025 | 28.50 | 28.75 | 28.38 | 28.50 | 28.50 | -0.38% | 5,729,385 |
| May 21, 2025 | 28.84 | 29.24 | 28.55 | 28.61 | 28.61 | -1.28% | 7,584,751 |
| May 20, 2025 | 29.10 | 29.48 | 28.80 | 28.98 | 28.98 | -0.41% | 7,766,981 |
| May 19, 2025 | 28.84 | 29.13 | 28.78 | 29.10 | 29.10 | -0.75% | 6,836,503 |
| May 16, 2025 | 28.90 | 29.37 | 28.88 | 29.32 | 29.32 | 1.88% | 7,803,067 |
| May 15, 2025 | 28.38 | 28.97 | 28.35 | 28.78 | 28.78 | 0.45% | 7,929,205 |
| May 14, 2025 | 28.80 | 28.94 | 28.54 | 28.65 | 28.65 | -0.45% | 7,216,634 |
| May 13, 2025 | 28.25 | 28.95 | 28.14 | 28.78 | 28.78 | 1.84% | 7,115,815 |
| May 12, 2025 | 28.18 | 29.06 | 28.13 | 28.26 | 28.26 | 6.80% | 10,453,168 |
| May 9, 2025 | 26.67 | 26.92 | 26.41 | 26.46 | 26.46 | 0.49% | 7,595,730 |
| May 8, 2025 | 26.10 | 26.65 | 25.98 | 26.33 | 26.33 | 1.86% | 5,941,818 |
| May 7, 2025 | 25.60 | 25.90 | 25.43 | 25.85 | 25.85 | 0.86% | 5,702,915 |
| May 6, 2025 | 25.62 | 25.94 | 25.49 | 25.63 | 25.63 | -1.04% | 5,308,491 |
| May 5, 2025 | 25.78 | 26.20 | 25.76 | 25.90 | 25.90 | -0.19% | 4,577,666 |
| May 2, 2025 | 25.93 | 26.08 | 25.79 | 25.95 | 25.95 | 2.21% | 5,669,265 |
| May 1, 2025 | 25.67 | 25.88 | 25.36 | 25.39 | 25.39 | -0.70% | 6,525,760 |
| Apr 30, 2025 | 24.92 | 25.67 | 24.92 | 25.57 | 25.57 | 0.20% | 6,202,813 |
| Apr 29, 2025 | 25.06 | 25.63 | 25.06 | 25.52 | 25.52 | 0.51% | 5,320,926 |
| Apr 28, 2025 | 25.28 | 25.54 | 25.02 | 25.39 | 25.39 | 0.44% | 5,255,952 |
| Apr 25, 2025 | 25.33 | 25.52 | 25.06 | 25.28 | 25.28 | -0.20% | 5,023,445 |
| Apr 24, 2025 | 24.74 | 25.35 | 24.55 | 25.33 | 25.33 | 2.84% | 6,542,699 |
| Apr 23, 2025 | 25.11 | 25.58 | 24.49 | 24.63 | 24.63 | 1.86% | 7,288,074 |
| Apr 22, 2025 | 24.02 | 24.25 | 23.78 | 24.18 | 24.18 | 1.81% | 6,415,606 |
| Apr 21, 2025 | 23.45 | 23.83 | 23.11 | 23.75 | 23.75 | -0.34% | 8,812,652 |
| Apr 17, 2025 | 23.72 | 24.00 | 23.55 | 23.83 | 23.83 | 1.53% | 6,785,873 |
| Apr 16, 2025 | 23.38 | 23.79 | 23.07 | 23.47 | 23.47 | -1.14% | 7,280,726 |
| Apr 15, 2025 | 24.00 | 24.27 | 23.51 | 23.74 | 23.74 | -1.25% | 9,162,388 |
| Apr 14, 2025 | 24.69 | 25.11 | 23.65 | 24.04 | 24.04 | 2.56% | 10,638,513 |
| Apr 11, 2025 | 22.99 | 23.47 | 22.40 | 23.44 | 23.44 | 2.49% | 10,168,108 |
| Apr 10, 2025 | 23.42 | 23.66 | 22.32 | 22.87 | 22.87 | -5.81% | 11,304,389 |
| Apr 9, 2025 | 21.50 | 24.34 | 21.21 | 24.28 | 24.28 | 10.97% | 19,749,472 |
| Apr 8, 2025 | 23.70 | 23.82 | 21.51 | 21.88 | 21.88 | -6.42% | 17,963,463 |
| Apr 7, 2025 | 21.82 | 24.06 | 21.59 | 23.38 | 23.38 | 3.41% | 21,901,376 |
| Apr 4, 2025 | 23.32 | 23.46 | 21.96 | 22.61 | 22.61 | -4.92% | 22,865,133 |
| Apr 3, 2025 | 25.88 | 25.94 | 22.95 | 23.78 | 23.78 | -14.71% | 23,089,339 |
| Apr 2, 2025 | 27.49 | 28.07 | 27.49 | 27.88 | 27.88 | 0.32% | 6,050,269 |
| Apr 1, 2025 | 27.88 | 27.96 | 27.46 | 27.79 | 27.79 | 0.36% | 6,494,574 |
| Mar 31, 2025 | 27.46 | 27.79 | 27.30 | 27.69 | 27.69 | -0.75% | 8,946,808 |
| Mar 28, 2025 | 28.39 | 28.65 | 27.79 | 27.90 | 27.90 | -2.62% | 5,452,124 |
| Mar 27, 2025 | 28.49 | 28.78 | 28.29 | 28.65 | 28.65 | -0.21% | 6,106,493 |
| Mar 26, 2025 | 28.81 | 29.01 | 28.53 | 28.71 | 28.71 | -0.35% | 6,371,473 |
| Mar 25, 2025 | 29.05 | 29.13 | 28.60 | 28.81 | 28.81 | -0.66% | 6,053,797 |
| Mar 24, 2025 | 29.06 | 29.18 | 28.67 | 29.00 | 29.00 | 1.12% | 5,804,715 |
| Mar 21, 2025 | 28.24 | 28.68 | 27.95 | 28.68 | 28.68 | 0.60% | 23,907,656 |
| Mar 20, 2025 | 28.60 | 28.89 | 28.48 | 28.51 | 28.51 | -0.87% | 5,525,522 |