HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.30	19.45	18.96	19.44	19.44	0.26%	21,495,181
Jan 29, 2026	19.07	19.63	18.94	19.39	19.39	1.78%	17,995,928
Jan 28, 2026	19.42	19.66	19.01	19.05	19.05	-1.65%	16,840,542
Jan 27, 2026	19.50	19.52	19.15	19.37	19.37	-0.46%	15,130,956
Jan 26, 2026	19.48	19.60	19.30	19.46	19.46	0.15%	14,343,302
Jan 23, 2026	19.70	19.71	19.20	19.43	19.43	-2.02%	17,409,778
Jan 22, 2026	19.67	20.20	19.65	19.83	19.83	1.54%	13,923,378
Jan 21, 2026	19.87	19.99	19.28	19.53	19.53	-1.36%	18,294,204
Jan 20, 2026	20.01	20.28	19.58	19.80	19.80	-2.80%	19,530,052
Jan 16, 2026	20.08	20.74	19.98	20.37	20.37	-1.16%	20,387,198
Jan 15, 2026	20.87	21.02	20.51	20.61	20.61	-0.77%	14,052,089
Jan 14, 2026	21.01	21.59	20.71	20.77	20.77	-1.47%	14,246,179
Jan 13, 2026	21.00	21.42	20.75	21.08	21.08	-0.47%	19,999,758
Jan 12, 2026	21.48	21.62	21.13	21.18	21.18	-1.35%	12,762,520
Jan 9, 2026	21.61	21.64	20.92	21.47	21.47	0.37%	19,416,452
Jan 8, 2026	20.91	21.90	20.65	21.39	21.39	1.42%	24,542,557
Jan 7, 2026	22.14	22.16	20.94	21.09	21.09	-4.79%	18,808,480
Jan 6, 2026	21.62	22.37	21.36	22.15	22.15	2.26%	18,022,830
Jan 5, 2026	22.11	22.30	21.61	21.66	21.66	-2.08%	17,388,813
Jan 2, 2026	22.54	22.60	22.01	22.12	22.12	-0.72%	17,708,916
Dec 31, 2025	22.86	22.90	22.27	22.28	22.28	-2.71%	9,629,038
Dec 30, 2025	22.68	22.98	22.66	22.90	22.90	0.75%	10,639,942
Dec 29, 2025	23.18	23.28	22.66	22.73	22.73	-2.28%	10,691,342
Dec 26, 2025	23.18	23.31	23.13	23.26	23.26	0.43%	6,308,584
Dec 24, 2025	22.99	23.27	22.97	23.16	23.16	1.00%	4,179,042
Dec 23, 2025	23.15	23.39	22.78	22.93	22.93	-1.04%	10,361,545
Dec 22, 2025	23.49	23.65	23.09	23.17	23.17	-0.39%	11,125,768
Dec 19, 2025	23.39	23.53	23.07	23.26	23.26	-0.81%	26,927,575
Dec 18, 2025	23.87	24.11	22.98	23.45	23.45	-4.01%	20,884,122
Dec 17, 2025	24.77	24.89	24.22	24.43	24.43	-1.61%	12,453,987
Dec 16, 2025	24.46	24.93	24.42	24.83	24.83	1.39%	9,995,651
Dec 15, 2025	24.95	25.03	24.38	24.49	24.49	-1.01%	12,812,122
Dec 12, 2025	25.39	25.47	24.67	24.74	24.74	-2.64%	9,407,456
Dec 11, 2025	25.14	25.49	25.11	25.41	25.41	-0.31%	10,515,789
Dec 10, 2025	25.34	25.58	25.13	25.49	25.19	0.43%	11,980,376
Dec 9, 2025	24.79	25.52	24.75	25.38	25.08	1.24%	10,451,985
Dec 8, 2025	25.74	25.77	24.91	25.07	24.77	-3.24%	15,600,427
Dec 5, 2025	25.93	26.04	25.64	25.91	25.61	0.04%	10,225,377
Dec 4, 2025	25.20	25.93	25.11	25.90	25.60	2.82%	11,666,133
Dec 3, 2025	25.24	25.47	24.97	25.19	24.89	0.16%	11,971,042
Dec 2, 2025	24.75	25.45	24.43	25.15	24.85	3.12%	15,550,889
Dec 1, 2025	24.00	24.72	23.98	24.39	24.10	-0.12%	14,182,841
Nov 28, 2025	24.15	24.43	23.84	24.42	24.13	1.83%	6,873,063
Nov 26, 2025	24.10	24.58	23.50	23.98	23.70	-1.40%	22,163,257
Nov 25, 2025	24.40	25.05	24.20	24.32	24.03	-0.25%	22,657,486
Nov 24, 2025	24.05	24.50	23.97	24.38	24.09	1.75%	19,135,902
Nov 21, 2025	22.80	24.26	22.77	23.96	23.68	5.97%	19,349,532
Nov 20, 2025	22.68	22.94	22.27	22.61	22.34	0.62%	15,566,234
Nov 19, 2025	22.66	22.79	22.44	22.47	22.21	-1.06%	9,138,793
Nov 18, 2025	22.71	23.01	22.40	22.71	22.44	-0.70%	11,853,452