HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
23.83
+0.36 (1.51%)
Apr 17, 2025, 4:00 PM EDT - Market closed

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202523.7224.0023.5523.8323.831.53%6,785,873
Apr 16, 202523.3823.7923.0723.4723.47-1.14%7,280,726
Apr 15, 202524.0024.2723.5123.7423.74-1.25%9,162,388
Apr 14, 202524.6925.1123.6524.0424.042.56%10,638,513
Apr 11, 202522.9923.4722.4023.4423.442.49%10,168,108
Apr 10, 202523.4223.6622.3222.8722.87-5.81%11,304,389
Apr 9, 202521.5024.3421.2124.2824.2810.97%19,749,472
Apr 8, 202523.7023.8221.5121.8821.88-6.42%17,963,463
Apr 7, 202521.8224.0621.5923.3823.383.41%21,901,376
Apr 4, 202523.3223.4621.9622.6122.61-4.92%22,865,133
Apr 3, 202525.8825.9422.9523.7823.78-14.71%23,089,339
Apr 2, 202527.4928.0727.4927.8827.880.32%6,050,269
Apr 1, 202527.8827.9627.4627.7927.790.36%6,494,574
Mar 31, 202527.4627.7927.3027.6927.69-0.75%8,946,808
Mar 28, 202528.3928.6527.7927.9027.90-2.62%5,452,124
Mar 27, 202528.4928.7828.2928.6528.65-0.21%6,106,493
Mar 26, 202528.8129.0128.5328.7128.71-0.35%6,371,473
Mar 25, 202529.0529.1328.6028.8128.81-0.66%6,053,797
Mar 24, 202529.0629.1828.6729.0029.001.12%5,804,715
Mar 21, 202528.2428.6827.9528.6828.680.60%23,907,656
Mar 20, 202528.6028.8928.4828.5128.51-0.87%5,525,522
Mar 19, 202528.8029.0128.4928.7628.760.21%7,905,890
Mar 18, 202528.7628.8728.5428.7028.70-0.73%5,001,509
Mar 17, 202528.4028.9628.3828.9128.911.76%6,395,601
Mar 14, 202528.2528.5428.1228.4128.411.79%5,385,836
Mar 13, 202528.5028.8527.6727.9127.91-1.97%6,882,651
Mar 12, 202528.5128.5927.8228.4728.47-0.52%9,173,463
Mar 11, 202529.8329.8928.5728.6228.33-4.54%10,783,605
Mar 10, 202530.3130.5029.6029.9829.68-1.83%8,837,737
Mar 7, 202529.8330.6129.6330.5430.231.90%10,995,470
Mar 6, 202529.2530.0229.2429.9729.671.52%10,136,799
Mar 5, 202529.5029.8129.1829.5229.220.79%8,940,080
Mar 4, 202529.9230.1329.1829.2929.00-2.50%9,602,523
Mar 3, 202531.0831.4329.9130.0429.74-2.69%8,299,717
Feb 28, 202531.4331.4329.9830.8730.56-6.82%23,233,205
Feb 27, 202533.6933.9033.1133.1332.80-2.07%10,360,143
Feb 26, 202533.9734.0733.5933.8333.49-0.79%7,037,824
Feb 25, 202534.7835.0134.0134.1033.76-1.64%7,036,118
Feb 24, 202534.8435.2834.6734.6734.320.12%7,142,784
Feb 21, 202534.9134.9534.4834.6334.28-0.26%7,214,145
Feb 20, 202534.8534.9034.3834.7234.370.12%5,007,041
Feb 19, 202534.1934.8634.0934.6834.331.40%5,665,966
Feb 18, 202533.8734.2333.6134.2033.861.66%5,309,527
Feb 14, 202533.3833.8133.3433.6433.301.02%4,183,372
Feb 13, 202533.1033.3432.9133.3032.970.79%5,393,558
Feb 12, 202532.8333.2532.5133.0432.71-0.33%4,312,332
Feb 11, 202532.6633.2932.5233.1532.821.01%4,384,534
Feb 10, 202532.5933.1032.3832.8232.491.70%5,424,190
Feb 7, 202532.8532.9732.1432.2731.95-1.01%4,382,860
Feb 6, 202532.5932.7432.3932.6032.270.09%6,197,100