HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
24.45
-0.35 (-1.41%)
At close: Aug 1, 2025, 4:00 PM
24.60
+0.15 (0.61%)
After-hours: Aug 1, 2025, 7:53 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.5224.6424.1124.4524.45-1.41%7,929,495
Jul 31, 202524.9925.3624.7624.8024.80-1.20%12,646,035
Jul 30, 202525.7525.8024.9325.1025.10-2.22%7,181,369
Jul 29, 202526.0026.0325.5925.6725.67-0.70%6,551,303
Jul 28, 202525.7425.9525.4925.8525.850.66%5,896,511
Jul 25, 202525.7325.8025.4325.6825.68-0.04%6,327,586
Jul 24, 202525.7225.9225.5625.6925.69-0.73%6,055,301
Jul 23, 202525.6826.0525.5025.8825.881.85%7,219,996
Jul 22, 202524.9525.4224.8325.4125.412.34%7,841,342
Jul 21, 202525.1825.1924.8024.8324.83-0.92%5,068,931
Jul 18, 202524.9625.1124.7225.0625.061.25%7,173,831
Jul 17, 202524.5624.8124.3124.7524.750.77%6,757,978
Jul 16, 202524.5424.6324.1124.5624.560.16%5,919,412
Jul 15, 202525.0625.2324.4924.5224.52-1.25%6,753,283
Jul 14, 202525.2025.3824.6624.8324.83-2.32%9,451,834
Jul 11, 202525.5025.6325.3125.4225.42-1.20%6,169,451
Jul 10, 202525.6826.2725.5925.7325.730.43%7,608,216
Jul 9, 202525.8225.9525.2825.6225.62-0.70%6,354,204
Jul 8, 202525.5226.0225.2625.8025.801.82%7,987,016
Jul 7, 202525.8625.9625.2225.3425.34-2.54%6,716,145
Jul 3, 202526.0826.2625.9826.0026.000.58%4,740,176
Jul 2, 202525.5825.9625.2525.8525.851.37%8,496,232
Jul 1, 202524.3125.8224.3025.5025.504.25%13,488,137
Jun 30, 202524.9124.9524.3524.4624.46-1.25%11,117,068
Jun 27, 202524.7424.9724.4324.7724.770.24%13,832,116
Jun 26, 202524.8124.8424.4724.7124.710.73%6,869,102
Jun 25, 202524.5524.6024.3124.5324.53-0.04%8,128,402
Jun 24, 202524.2524.6024.1524.5424.542.63%7,644,277
Jun 23, 202523.9824.0123.4523.9123.91-0.83%9,454,439
Jun 20, 202524.4624.7524.0924.1124.11-0.29%19,507,251
Jun 18, 202524.2824.4124.1024.1824.18-0.45%8,659,400
Jun 17, 202524.3624.7124.2024.2924.29-0.94%5,796,913
Jun 16, 202524.0524.5623.9824.5224.522.85%8,030,104
Jun 13, 202524.4024.5923.7623.8423.84-3.64%7,084,708
Jun 12, 202524.7524.9124.6424.7424.74-0.32%5,665,362
Jun 11, 202525.4625.4624.7124.8224.82-2.90%6,240,419
Jun 10, 202525.1925.6925.0725.5625.271.75%9,364,385
Jun 9, 202525.5125.5825.0025.1224.83-0.24%11,835,726
Jun 6, 202525.0025.3024.8425.1824.891.94%12,430,179
Jun 5, 202525.1825.3824.6124.7024.42-1.91%12,252,719
Jun 4, 202525.4625.7125.1125.1824.89-0.79%12,721,322
Jun 3, 202524.8225.4724.5125.3825.091.89%8,393,505
Jun 2, 202524.9424.9824.4524.9124.620.04%9,587,830
May 30, 202524.7625.0324.4024.9024.61-0.20%16,298,104
May 29, 202523.8225.9023.5924.9524.66-8.27%26,469,233
May 28, 202528.1528.3527.2027.2026.89-4.02%17,503,383
May 27, 202528.4428.4728.1428.3428.011.29%10,305,970
May 23, 202527.6828.1327.5627.9827.66-1.82%7,663,119
May 22, 202528.5028.7528.3828.5028.17-0.38%5,729,385
May 21, 202528.8429.2428.5528.6128.28-1.28%7,584,751