HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	18.77	18.99	18.53	18.61	18.61	-1.74%	14,199,109
Apr 6, 2026	19.51	19.52	18.93	18.94	18.94	-2.92%	13,336,742
Apr 2, 2026	19.00	19.52	18.64	19.51	19.51	2.96%	15,170,823
Apr 1, 2026	19.20	19.31	18.64	18.95	18.95	-1.35%	17,740,203
Mar 31, 2026	19.11	19.33	18.67	19.21	19.21	0.84%	24,110,160
Mar 30, 2026	19.58	19.69	18.83	19.05	19.05	-2.01%	24,794,889
Mar 27, 2026	19.29	19.53	18.92	19.44	19.44	0.62%	23,544,583
Mar 26, 2026	19.34	20.14	19.27	19.32	19.32	-0.72%	21,997,243
Mar 25, 2026	19.12	20.14	19.09	19.46	19.46	3.02%	21,365,365
Mar 24, 2026	18.35	19.01	18.18	18.89	18.89	1.94%	13,781,781
Mar 23, 2026	18.37	18.67	18.02	18.53	18.53	1.42%	14,230,924
Mar 20, 2026	18.43	18.54	18.09	18.27	18.27	-1.14%	47,151,709
Mar 19, 2026	18.15	18.89	18.01	18.48	18.48	1.43%	17,031,156
Mar 18, 2026	18.60	18.88	18.21	18.22	18.22	-2.83%	15,699,972
Mar 17, 2026	18.80	19.01	18.70	18.75	18.75	0.37%	12,575,284
Mar 16, 2026	19.00	19.13	18.40	18.68	18.68	-1.32%	18,228,100
Mar 13, 2026	19.10	19.16	18.62	18.93	18.93	-0.11%	12,891,670
Mar 12, 2026	18.55	19.18	18.45	18.95	18.95	2.65%	26,122,717
Mar 11, 2026	18.70	19.04	18.26	18.46	18.46	-1.76%	13,767,058
Mar 10, 2026	18.91	19.19	18.47	18.79	18.49	-0.74%	18,300,992
Mar 9, 2026	19.17	19.19	18.50	18.93	18.63	-2.72%	21,087,637
Mar 6, 2026	19.15	19.49	18.89	19.46	19.15	0.62%	14,749,902
Mar 5, 2026	19.25	19.58	19.11	19.34	19.03	0.83%	16,166,708
Mar 4, 2026	19.01	19.32	18.67	19.18	18.87	0.89%	13,774,212
Mar 3, 2026	18.48	19.06	18.46	19.01	18.71	1.66%	14,308,930
Mar 2, 2026	18.72	18.97	18.54	18.70	18.40	-1.53%	18,215,050
Feb 27, 2026	18.60	19.04	18.41	18.99	18.69	0.96%	23,565,378
Feb 26, 2026	18.60	19.18	18.56	18.81	18.51	3.29%	26,599,552
Feb 25, 2026	17.70	19.20	17.56	18.21	17.92	0.05%	48,394,435
Feb 24, 2026	18.39	18.81	18.00	18.20	17.91	-0.82%	27,599,409
Feb 23, 2026	18.47	18.66	18.13	18.35	18.06	-1.29%	17,355,261
Feb 20, 2026	18.45	18.92	18.12	18.59	18.29	1.36%	19,197,867
Feb 19, 2026	18.30	18.62	18.26	18.34	18.05	-0.05%	10,709,753
Feb 18, 2026	18.40	18.72	18.25	18.35	18.06	-0.76%	17,989,724
Feb 17, 2026	19.17	19.37	18.49	18.49	18.19	-4.00%	20,393,566
Feb 13, 2026	19.11	19.74	19.06	19.26	18.95	2.07%	20,576,940
Feb 12, 2026	19.00	19.26	18.26	18.87	18.57	-4.50%	26,313,953
Feb 11, 2026	19.84	19.91	19.50	19.76	19.44	-0.25%	14,736,553
Feb 10, 2026	19.60	20.42	19.60	19.81	19.49	1.96%	16,196,407
Feb 9, 2026	19.39	19.62	19.14	19.43	19.12	-1.12%	16,673,103
Feb 6, 2026	19.14	19.90	19.14	19.65	19.34	2.61%	14,950,584
Feb 5, 2026	19.80	19.94	18.78	19.15	18.84	-3.38%	24,443,393
Feb 4, 2026	19.34	20.55	19.31	19.82	19.50	4.32%	31,604,998
Feb 3, 2026	19.06	19.15	18.32	19.00	18.70	-4.09%	33,138,568
Feb 2, 2026	19.48	19.93	19.40	19.81	19.49	1.90%	28,367,051
Jan 30, 2026	19.30	19.45	18.96	19.44	19.13	0.26%	21,546,187
Jan 29, 2026	19.07	19.63	18.94	19.39	19.08	1.78%	18,153,930
Jan 28, 2026	19.42	19.66	19.01	19.05	18.75	-1.65%	16,930,357
Jan 27, 2026	19.50	19.52	19.15	19.37	19.06	-0.46%	15,257,180
Jan 26, 2026	19.48	19.60	19.30	19.46	19.15	0.15%	14,451,766