HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.29	33.19	32.14	32.94	32.94	1.48%	17,468,476
Dec 19, 2024	32.57	33.14	32.27	32.46	32.46	-0.09%	7,615,740
Dec 18, 2024	33.98	34.07	32.44	32.49	32.49	-3.99%	10,393,100
Dec 17, 2024	33.52	34.36	33.33	33.84	33.84	-1.02%	8,290,814
Dec 16, 2024	34.40	34.78	34.05	34.19	34.19	-1.04%	8,182,425
Dec 13, 2024	35.06	35.08	34.35	34.55	34.55	-1.23%	5,101,544
Dec 12, 2024	34.47	35.14	34.26	34.98	34.98	1.24%	5,143,653
Dec 11, 2024	34.85	34.90	34.35	34.55	34.55	-1.12%	8,183,462
Dec 10, 2024	36.15	36.27	34.90	34.94	34.65	-4.14%	8,015,800
Dec 9, 2024	36.28	36.81	36.12	36.45	36.15	0.69%	6,308,444
Dec 6, 2024	36.45	36.60	35.90	36.20	35.90	0.08%	6,583,550
Dec 5, 2024	36.58	36.62	36.03	36.17	35.87	-0.52%	8,251,449
Dec 4, 2024	36.89	36.93	35.96	36.36	36.06	-1.17%	8,736,016
Dec 3, 2024	36.38	36.92	35.89	36.79	36.49	0.93%	7,311,620
Dec 2, 2024	35.75	36.60	35.22	36.45	36.15	2.88%	11,320,900
Nov 29, 2024	34.25	35.88	34.25	35.43	35.14	2.22%	8,300,944
Nov 27, 2024	36.56	37.50	33.53	34.66	34.37	-11.36%	27,423,800
Nov 26, 2024	39.25	39.62	38.94	39.10	38.78	-0.51%	12,112,424
Nov 25, 2024	38.49	39.80	38.22	39.30	38.97	3.07%	14,160,241
Nov 22, 2024	37.96	38.65	37.88	38.13	37.81	0.58%	6,961,129
Nov 21, 2024	36.77	37.96	36.73	37.91	37.60	3.35%	5,969,606
Nov 20, 2024	36.87	36.98	36.42	36.68	36.38	-0.52%	4,929,000
Nov 19, 2024	37.07	37.24	36.70	36.87	36.56	-1.50%	4,665,433
Nov 18, 2024	36.92	37.73	36.85	37.43	37.12	1.93%	7,624,800
Nov 15, 2024	36.38	36.94	36.33	36.72	36.42	0.63%	7,278,754
Nov 14, 2024	36.85	37.10	36.47	36.49	36.19	-0.87%	6,044,524
Nov 13, 2024	37.14	37.24	36.73	36.81	36.51	-0.81%	6,087,807
Nov 12, 2024	37.45	37.93	37.10	37.11	36.80	-1.49%	6,793,970
Nov 11, 2024	36.99	38.67	36.80	37.67	37.36	2.31%	10,160,600
Nov 8, 2024	37.20	37.32	36.68	36.82	36.52	-1.39%	5,489,610
Nov 7, 2024	36.81	37.60	36.72	37.34	37.03	1.16%	5,801,718
Nov 6, 2024	37.44	37.53	35.89	36.91	36.60	0.74%	9,571,136
Nov 5, 2024	36.00	36.66	35.94	36.64	36.34	1.81%	4,162,800
Nov 4, 2024	36.27	36.46	35.80	35.99	35.69	-0.80%	9,533,900
Nov 1, 2024	35.49	36.58	35.49	36.28	35.98	2.14%	6,360,782
Oct 31, 2024	36.36	36.41	35.39	35.52	35.23	-2.79%	6,620,907
Oct 30, 2024	37.04	37.26	36.53	36.54	36.24	-1.40%	5,687,600
Oct 29, 2024	37.43	37.43	37.04	37.06	36.75	-0.96%	4,937,628
Oct 28, 2024	37.00	37.64	36.97	37.42	37.11	1.46%	5,286,243
Oct 25, 2024	36.48	37.26	36.48	36.88	36.57	1.12%	5,018,400
Oct 24, 2024	35.95	36.53	35.65	36.47	36.17	1.73%	5,931,408
Oct 23, 2024	36.01	36.28	35.57	35.85	35.55	-1.05%	4,665,084
Oct 22, 2024	36.32	36.37	35.90	36.23	35.93	-0.63%	4,919,246
Oct 21, 2024	37.34	37.55	36.45	36.46	36.16	-2.20%	5,593,930
Oct 18, 2024	37.70	37.81	37.16	37.28	36.97	-0.80%	4,726,696
Oct 17, 2024	37.29	37.87	37.06	37.58	37.27	1.08%	7,099,600
Oct 16, 2024	37.04	37.29	37.04	37.18	36.87	0.57%	3,413,851
Oct 15, 2024	37.55	37.97	36.85	36.97	36.66	-1.26%	6,502,102
Oct 14, 2024	37.00	37.47	36.91	37.44	37.13	1.16%	5,060,210
Oct 11, 2024	36.94	37.48	36.86	37.01	36.70	0.71%	5,832,200
Oct 10, 2024	36.56	36.86	36.42	36.75	36.45	0.46%	4,763,434
Oct 9, 2024	35.98	36.82	35.86	36.58	36.28	1.61%	5,376,459
Oct 8, 2024	35.80	36.16	35.21	36.00	35.70	0.25%	8,667,217
Oct 7, 2024	35.97	36.23	35.72	35.91	35.61	-0.22%	4,302,100
Oct 4, 2024	36.00	36.11	35.56	35.99	35.69	1.10%	5,116,933
Oct 3, 2024	35.07	35.61	34.98	35.60	35.31	1.19%	7,227,119
Oct 2, 2024	34.79	35.48	34.46	35.18	34.89	1.21%	8,804,148
Oct 1, 2024	35.04	35.19	34.15	34.76	34.47	-3.09%	10,361,189
Sep 30, 2024	35.50	35.99	35.50	35.87	35.57	1.30%	8,304,171
Sep 27, 2024	35.76	36.08	35.11	35.41	35.12	-3.91%	9,961,863
Sep 26, 2024	36.48	36.93	36.07	36.85	36.54	2.22%	6,278,208
Sep 25, 2024	36.00	36.41	35.93	36.05	35.75	0.59%	6,622,000
Sep 24, 2024	35.26	35.88	35.25	35.84	35.54	2.08%	6,576,949
Sep 23, 2024	34.79	35.24	34.63	35.11	34.82	1.01%	7,951,741
Sep 20, 2024	34.71	34.92	34.39	34.76	34.47	-0.17%	37,215,904
Sep 19, 2024	35.10	35.22	34.80	34.82	34.53	0.84%	7,466,700
Sep 18, 2024	34.60	34.98	34.30	34.53	34.24	0.29%	7,077,894
Sep 17, 2024	34.05	34.91	33.99	34.43	34.14	1.98%	10,054,403
Sep 16, 2024	33.19	33.85	33.14	33.76	33.48	1.32%	7,775,915
Sep 13, 2024	33.20	33.55	33.14	33.32	33.04	0.66%	5,924,200
Sep 12, 2024	33.24	33.40	32.95	33.10	32.83	-0.81%	6,508,800
Sep 11, 2024	33.18	33.43	32.69	33.37	33.09	-0.30%	7,186,832
Sep 10, 2024	34.02	34.18	33.37	33.47	32.92	-2.08%	7,863,000
Sep 9, 2024	34.28	34.83	34.02	34.18	33.62	1.06%	9,803,668
Sep 6, 2024	34.27	34.64	33.77	33.82	33.26	-1.69%	7,995,956
Sep 5, 2024	34.84	35.03	34.34	34.40	33.83	-2.63%	6,862,109
Sep 4, 2024	35.35	35.64	35.15	35.33	34.75	-0.14%	6,514,274
Sep 3, 2024	35.99	36.17	35.14	35.38	34.80	-2.21%	9,151,741
Aug 30, 2024	35.65	36.25	35.46	36.18	35.58	2.03%	12,068,600
Aug 29, 2024	34.11	36.87	33.80	35.46	34.88	2.01%	18,740,425
Aug 28, 2024	35.52	35.70	34.64	34.76	34.19	-2.36%	12,074,200
Aug 27, 2024	35.50	35.68	35.34	35.60	35.01	0.08%	6,473,819
Aug 26, 2024	35.85	36.16	35.34	35.57	34.98	-0.25%	5,415,212
Aug 23, 2024	35.33	36.17	35.32	35.66	35.07	1.65%	6,319,665
Aug 22, 2024	35.31	35.68	35.00	35.08	34.50	-0.54%	4,955,466
Aug 21, 2024	35.00	35.33	34.82	35.27	34.69	1.32%	4,677,000
Aug 20, 2024	34.60	35.05	34.59	34.81	34.24	0.61%	6,885,405
Aug 19, 2024	34.62	35.29	34.28	34.60	34.03	-3.65%	9,622,314
Aug 16, 2024	35.48	36.03	35.41	35.91	35.32	1.18%	5,580,400
Aug 15, 2024	35.20	35.56	35.15	35.49	34.91	2.13%	4,847,785
Aug 14, 2024	34.76	35.02	34.54	34.75	34.18	-0.03%	5,158,590
Aug 13, 2024	34.01	34.78	33.97	34.76	34.19	2.90%	6,477,398
Aug 12, 2024	33.63	34.17	33.58	33.78	33.22	0.72%	5,609,232
Aug 9, 2024	32.86	33.89	32.86	33.54	32.99	1.57%	6,605,502
Aug 8, 2024	32.29	33.09	32.29	33.02	32.48	3.12%	5,909,040
Aug 7, 2024	32.91	33.08	31.95	32.02	31.49	-2.14%	7,603,700
Aug 6, 2024	32.85	33.20	32.52	32.72	32.18	-0.09%	6,154,408
Aug 5, 2024	32.58	32.98	32.16	32.75	32.21	-2.88%	7,339,300
Aug 2, 2024	34.41	34.56	33.56	33.72	33.17	-4.12%	6,489,106
Aug 1, 2024	35.98	36.29	34.99	35.17	34.59	-2.55%	5,437,490