HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	23.72	24.00	23.55	23.83	23.83	1.53%	6,785,873
Apr 16, 2025	23.38	23.79	23.07	23.47	23.47	-1.14%	7,280,726
Apr 15, 2025	24.00	24.27	23.51	23.74	23.74	-1.25%	9,162,388
Apr 14, 2025	24.69	25.11	23.65	24.04	24.04	2.56%	10,638,513
Apr 11, 2025	22.99	23.47	22.40	23.44	23.44	2.49%	10,168,108
Apr 10, 2025	23.42	23.66	22.32	22.87	22.87	-5.81%	11,304,389
Apr 9, 2025	21.50	24.34	21.21	24.28	24.28	10.97%	19,749,472
Apr 8, 2025	23.70	23.82	21.51	21.88	21.88	-6.42%	17,963,463
Apr 7, 2025	21.82	24.06	21.59	23.38	23.38	3.41%	21,901,376
Apr 4, 2025	23.32	23.46	21.96	22.61	22.61	-4.92%	22,865,133
Apr 3, 2025	25.88	25.94	22.95	23.78	23.78	-14.71%	23,089,339
Apr 2, 2025	27.49	28.07	27.49	27.88	27.88	0.32%	6,050,269
Apr 1, 2025	27.88	27.96	27.46	27.79	27.79	0.36%	6,494,574
Mar 31, 2025	27.46	27.79	27.30	27.69	27.69	-0.75%	8,946,808
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