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

DateOpenHighLowCloseAdj. CloseChangeVolume
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