HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	28.80	29.01	28.49	28.76	28.76	0.21%	7,905,890
Mar 18, 2025	28.76	28.87	28.54	28.70	28.70	-0.73%	5,001,509
Mar 17, 2025	28.40	28.96	28.38	28.91	28.91	1.76%	6,395,601
Mar 14, 2025	28.25	28.54	28.12	28.41	28.41	1.79%	5,385,836
Mar 13, 2025	28.50	28.85	27.67	27.91	27.91	-1.97%	6,882,651
Mar 12, 2025	28.51	28.59	27.82	28.47	28.47	-0.52%	9,173,463
Mar 11, 2025	29.83	29.89	28.57	28.62	28.33	-4.54%	10,783,605
Mar 10, 2025	30.31	30.50	29.60	29.98	29.68	-1.83%	8,837,737
Mar 7, 2025	29.83	30.61	29.63	30.54	30.23	1.90%	10,995,470
Mar 6, 2025	29.25	30.02	29.24	29.97	29.67	1.52%	10,136,799
Mar 5, 2025	29.50	29.81	29.18	29.52	29.22	0.79%	8,940,080
Mar 4, 2025	29.92	30.13	29.18	29.29	29.00	-2.50%	9,602,523
Mar 3, 2025	31.08	31.43	29.91	30.04	29.74	-2.69%	8,299,717
Feb 28, 2025	31.43	31.43	29.98	30.87	30.56	-6.82%	23,233,205
Feb 27, 2025	33.69	33.90	33.11	33.13	32.80	-2.07%	10,360,143
Feb 26, 2025	33.97	34.07	33.59	33.83	33.49	-0.79%	7,037,824
Feb 25, 2025	34.78	35.01	34.01	34.10	33.76	-1.64%	7,036,118
Feb 24, 2025	34.84	35.28	34.67	34.67	34.32	0.12%	7,142,784
Feb 21, 2025	34.91	34.95	34.48	34.63	34.28	-0.26%	7,214,145
Feb 20, 2025	34.85	34.90	34.38	34.72	34.37	0.12%	5,007,041
Feb 19, 2025	34.19	34.86	34.09	34.68	34.33	1.40%	5,665,966
Feb 18, 2025	33.87	34.23	33.61	34.20	33.86	1.66%	5,309,527
Feb 14, 2025	33.38	33.81	33.34	33.64	33.30	1.02%	4,183,372
Feb 13, 2025	33.10	33.34	32.91	33.30	32.97	0.79%	5,393,558
Feb 12, 2025	32.83	33.25	32.51	33.04	32.71	-0.33%	4,312,332
Feb 11, 2025	32.66	33.29	32.52	33.15	32.82	1.01%	4,384,534
Feb 10, 2025	32.59	33.10	32.38	32.82	32.49	1.70%	5,424,190
Feb 7, 2025	32.85	32.97	32.14	32.27	31.95	-1.01%	4,382,860
Feb 6, 2025	32.59	32.74	32.39	32.60	32.27	0.09%	6,197,100
Feb 5, 2025	32.01	32.58	32.01	32.57	32.24	1.75%	5,518,113
Feb 4, 2025	31.96	32.36	31.78	32.01	31.69	0.03%	5,050,626
Feb 3, 2025	31.71	32.38	31.05	32.00	31.68	-1.54%	8,205,701
Jan 31, 2025	32.98	33.33	32.43	32.50	32.17	-0.91%	6,179,231
Jan 30, 2025	33.02	33.08	32.69	32.80	32.47	0.58%	3,611,791
Jan 29, 2025	33.05	33.06	32.56	32.61	32.28	-0.40%	4,039,533
Jan 28, 2025	33.19	33.20	32.29	32.74	32.41	-1.77%	5,955,856
Jan 27, 2025	32.53	33.36	32.31	33.33	33.00	1.83%	10,176,994
Jan 24, 2025	33.51	33.52	32.63	32.73	32.40	-1.95%	4,048,921
Jan 23, 2025	33.08	33.53	32.76	33.38	33.04	0.75%	4,623,490
Jan 22, 2025	33.04	33.57	32.84	33.13	32.80	0.55%	5,184,557
Jan 21, 2025	32.42	32.98	32.22	32.95	32.62	1.35%	7,758,207
Jan 17, 2025	32.72	33.00	32.50	32.51	32.18	0.49%	8,455,700
Jan 16, 2025	32.72	32.73	32.34	32.35	32.02	-1.34%	7,973,542