Skip to main content
logo
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
21.47
+0.08 (0.37%)
At close: Jan 9, 2026, 4:00 PM EST
21.43
-0.04 (-0.19%)
After-hours: Jan 9, 2026, 7:58 PM EST

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202621.6121.6420.9221.4721.470.37%19,416,452
Jan 8, 202620.9121.9020.6521.3921.391.42%24,542,557
Jan 7, 202622.1422.1620.9421.0921.09-4.79%18,808,480
Jan 6, 202621.6222.3721.3622.1522.152.26%18,022,830
Jan 5, 202622.1122.3021.6121.6621.66-2.08%17,388,813
Jan 2, 202622.5422.6022.0122.1222.12-0.72%17,708,916
Dec 31, 202522.8622.9022.2722.2822.28-2.71%9,629,038
Dec 30, 202522.6822.9822.6622.9022.900.75%10,639,942
Dec 29, 202523.1823.2822.6622.7322.73-2.28%10,691,342
Dec 26, 202523.1823.3123.1323.2623.260.43%6,308,584
Dec 24, 202522.9923.2722.9723.1623.161.00%4,179,042
Dec 23, 202523.1523.3922.7822.9322.93-1.04%10,361,545
Dec 22, 202523.4923.6523.0923.1723.17-0.39%11,125,768
Dec 19, 202523.3923.5323.0723.2623.26-0.81%26,927,575
Dec 18, 202523.8724.1122.9823.4523.45-4.01%20,884,122
Dec 17, 202524.7724.8924.2224.4324.43-1.61%12,453,987
Dec 16, 202524.4624.9324.4224.8324.831.39%9,995,651
Dec 15, 202524.9525.0324.3824.4924.49-1.01%12,812,122
Dec 12, 202525.3925.4724.6724.7424.74-2.64%9,407,456
Dec 11, 202525.1425.4925.1125.4125.41-0.31%10,515,789
Dec 10, 202525.3425.5825.1325.4925.190.43%11,980,376
Dec 9, 202524.7925.5224.7525.3825.081.24%10,451,985
Dec 8, 202525.7425.7724.9125.0724.77-3.24%15,600,427
Dec 5, 202525.9326.0425.6425.9125.610.04%10,225,377
Dec 4, 202525.2025.9325.1125.9025.602.82%11,666,133
Dec 3, 202525.2425.4724.9725.1924.890.16%11,971,042
Dec 2, 202524.7525.4524.4325.1524.853.12%15,550,889
Dec 1, 202524.0024.7223.9824.3924.10-0.12%14,182,841
Nov 28, 202524.1524.4323.8424.4224.131.83%6,873,063
Nov 26, 202524.1024.5823.5023.9823.70-1.40%22,163,257
Nov 25, 202524.4025.0524.2024.3224.03-0.25%22,657,486
Nov 24, 202524.0524.5023.9724.3824.091.75%19,135,902
Nov 21, 202522.8024.2622.7723.9623.685.97%19,349,532
Nov 20, 202522.6822.9422.2722.6122.340.62%15,566,234
Nov 19, 202522.6622.7922.4422.4722.21-1.06%9,138,793
Nov 18, 202522.7123.0122.4022.7122.44-0.70%11,853,452
Nov 17, 202523.5623.9922.7822.8722.60-6.77%19,877,396
Nov 14, 202524.7025.0024.4724.5324.24-1.80%9,788,745
Nov 13, 202525.2025.4424.9424.9824.69-0.91%12,224,924
Nov 12, 202524.8525.3224.8525.2124.911.94%10,318,411
Nov 11, 202525.2125.2724.6324.7324.44-2.21%14,505,695
Nov 10, 202526.5726.5825.1825.2924.99-3.77%16,143,198
Nov 7, 202526.0126.3325.8226.2825.970.42%8,710,942
Nov 6, 202526.6726.6926.1026.1725.86-1.76%9,075,827
Nov 5, 202525.9426.7125.7626.6426.332.70%12,247,744
Nov 4, 202526.5226.7225.9125.9425.63-3.96%10,081,520
Nov 3, 202527.6027.8026.7027.0126.69-2.39%10,354,798
Oct 31, 202527.5227.8827.2927.6727.340.58%14,271,801
Oct 30, 202527.3927.8327.1827.5127.19-0.69%10,356,361
Oct 29, 202527.8828.2527.5727.7027.37-1.32%8,931,507