HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	19.70	19.71	19.20	19.43	19.12	-2.02%	17,425,142
Jan 22, 2026	19.67	20.20	19.65	19.83	19.51	1.54%	13,934,871
Jan 21, 2026	19.87	19.99	19.28	19.53	19.22	-1.36%	18,332,535
Jan 20, 2026	20.01	20.28	19.58	19.80	19.48	-2.80%	19,624,957
Jan 16, 2026	20.08	20.74	19.98	20.37	20.04	-1.16%	20,501,944
Jan 15, 2026	20.87	21.02	20.51	20.61	20.28	-0.77%	14,123,903
Jan 14, 2026	21.01	21.59	20.71	20.77	20.44	-1.47%	14,343,211
Jan 13, 2026	21.00	21.42	20.75	21.08	20.74	-0.47%	20,012,451
Jan 12, 2026	21.48	21.62	21.13	21.18	20.84	-1.35%	12,773,864
Jan 9, 2026	21.61	21.64	20.92	21.47	21.13	0.37%	19,442,889
Jan 8, 2026	20.91	21.90	20.65	21.39	21.05	1.42%	24,546,270
Jan 7, 2026	22.14	22.16	20.94	21.09	20.75	-4.79%	18,867,434
Jan 6, 2026	21.62	22.37	21.36	22.15	21.80	2.26%	18,039,315