HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
25.47
-0.26 (-1.01%)
Jul 11, 2025, 11:19 AM - Market open
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 25.50 | 25.61 | 25.31 | 25.52 | - | -0.84% | 737,948 |
| Jul 10, 2025 | 25.68 | 26.27 | 25.59 | 25.73 | 25.73 | 0.43% | 7,608,216 |
| Jul 9, 2025 | 25.82 | 25.95 | 25.28 | 25.62 | 25.62 | -0.70% | 6,354,204 |
| Jul 8, 2025 | 25.52 | 26.02 | 25.26 | 25.80 | 25.80 | 1.82% | 7,987,016 |
| Jul 7, 2025 | 25.86 | 25.96 | 25.22 | 25.34 | 25.34 | -2.54% | 6,716,145 |
| Jul 3, 2025 | 26.08 | 26.26 | 25.98 | 26.00 | 26.00 | 0.58% | 4,740,176 |
| Jul 2, 2025 | 25.58 | 25.96 | 25.25 | 25.85 | 25.85 | 1.37% | 8,496,232 |
| Jul 1, 2025 | 24.31 | 25.82 | 24.30 | 25.50 | 25.50 | 4.25% | 13,488,137 |
| Jun 30, 2025 | 24.91 | 24.95 | 24.35 | 24.46 | 24.46 | -1.25% | 11,117,068 |
| Jun 27, 2025 | 24.74 | 24.97 | 24.43 | 24.77 | 24.77 | 0.24% | 13,832,116 |
| Jun 26, 2025 | 24.81 | 24.84 | 24.47 | 24.71 | 24.71 | 0.73% | 6,869,102 |
| Jun 25, 2025 | 24.55 | 24.60 | 24.31 | 24.53 | 24.53 | -0.04% | 8,128,402 |
| Jun 24, 2025 | 24.25 | 24.60 | 24.15 | 24.54 | 24.54 | 2.63% | 7,644,277 |
| Jun 23, 2025 | 23.98 | 24.01 | 23.45 | 23.91 | 23.91 | -0.83% | 9,454,439 |
| Jun 20, 2025 | 24.46 | 24.75 | 24.09 | 24.11 | 24.11 | -0.29% | 19,507,251 |
| Jun 18, 2025 | 24.28 | 24.41 | 24.10 | 24.18 | 24.18 | -0.45% | 8,659,400 |
| Jun 17, 2025 | 24.36 | 24.71 | 24.20 | 24.29 | 24.29 | -0.94% | 5,796,913 |
| Jun 16, 2025 | 24.05 | 24.56 | 23.98 | 24.52 | 24.52 | 2.85% | 8,030,104 |
| Jun 13, 2025 | 24.40 | 24.59 | 23.76 | 23.84 | 23.84 | -3.64% | 7,084,708 |
| Jun 12, 2025 | 24.75 | 24.91 | 24.64 | 24.74 | 24.74 | -0.32% | 5,665,362 |
| Jun 11, 2025 | 25.46 | 25.46 | 24.71 | 24.82 | 24.82 | -2.90% | 6,240,419 |
| Jun 10, 2025 | 25.19 | 25.69 | 25.07 | 25.56 | 25.27 | 1.75% | 9,364,385 |
| Jun 9, 2025 | 25.51 | 25.58 | 25.00 | 25.12 | 24.83 | -0.24% | 11,835,726 |
| Jun 6, 2025 | 25.00 | 25.30 | 24.84 | 25.18 | 24.89 | 1.94% | 12,430,179 |
| Jun 5, 2025 | 25.18 | 25.38 | 24.61 | 24.70 | 24.42 | -1.91% | 12,252,719 |
| Jun 4, 2025 | 25.46 | 25.71 | 25.11 | 25.18 | 24.89 | -0.79% | 12,721,322 |
| Jun 3, 2025 | 24.82 | 25.47 | 24.51 | 25.38 | 25.09 | 1.89% | 8,393,505 |
| Jun 2, 2025 | 24.94 | 24.98 | 24.45 | 24.91 | 24.62 | 0.04% | 9,587,830 |
| May 30, 2025 | 24.76 | 25.03 | 24.40 | 24.90 | 24.61 | -0.20% | 16,298,104 |
| May 29, 2025 | 23.82 | 25.90 | 23.59 | 24.95 | 24.66 | -8.27% | 26,469,233 |
| May 28, 2025 | 28.15 | 28.35 | 27.20 | 27.20 | 26.89 | -4.02% | 17,503,383 |
| May 27, 2025 | 28.44 | 28.47 | 28.14 | 28.34 | 28.01 | 1.29% | 10,305,970 |
| May 23, 2025 | 27.68 | 28.13 | 27.56 | 27.98 | 27.66 | -1.82% | 7,663,119 |
| May 22, 2025 | 28.50 | 28.75 | 28.38 | 28.50 | 28.17 | -0.38% | 5,729,385 |
| May 21, 2025 | 28.84 | 29.24 | 28.55 | 28.61 | 28.28 | -1.28% | 7,584,751 |
| May 20, 2025 | 29.10 | 29.48 | 28.80 | 28.98 | 28.65 | -0.41% | 7,766,981 |
| May 19, 2025 | 28.84 | 29.13 | 28.78 | 29.10 | 28.77 | -0.75% | 6,836,503 |
| May 16, 2025 | 28.90 | 29.37 | 28.88 | 29.32 | 28.98 | 1.88% | 7,803,067 |
| May 15, 2025 | 28.38 | 28.97 | 28.35 | 28.78 | 28.45 | 0.45% | 7,929,205 |
| May 14, 2025 | 28.80 | 28.94 | 28.54 | 28.65 | 28.32 | -0.45% | 7,216,634 |
| May 13, 2025 | 28.25 | 28.95 | 28.14 | 28.78 | 28.45 | 1.84% | 7,115,815 |
| May 12, 2025 | 28.18 | 29.06 | 28.13 | 28.26 | 27.93 | 6.80% | 10,453,168 |
| May 9, 2025 | 26.67 | 26.92 | 26.41 | 26.46 | 26.16 | 0.49% | 7,595,730 |
| May 8, 2025 | 26.10 | 26.65 | 25.98 | 26.33 | 26.03 | 1.86% | 5,941,818 |
| May 7, 2025 | 25.60 | 25.90 | 25.43 | 25.85 | 25.55 | 0.86% | 5,702,915 |
| May 6, 2025 | 25.62 | 25.94 | 25.49 | 25.63 | 25.34 | -1.04% | 5,308,491 |
| May 5, 2025 | 25.78 | 26.20 | 25.76 | 25.90 | 25.60 | -0.19% | 4,577,666 |
| May 2, 2025 | 25.93 | 26.08 | 25.79 | 25.95 | 25.65 | 2.21% | 5,669,265 |
| May 1, 2025 | 25.67 | 25.88 | 25.36 | 25.39 | 25.10 | -0.70% | 6,525,760 |
| Apr 30, 2025 | 24.92 | 25.67 | 24.92 | 25.57 | 25.28 | 0.20% | 6,202,813 |