HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	22.80	24.26	22.77	23.96	23.96	5.97%	18,882,051
Nov 20, 2025	22.68	22.94	22.27	22.61	22.61	0.62%	15,565,609
Nov 19, 2025	22.66	22.79	22.44	22.47	22.47	-1.06%	9,138,793
Nov 18, 2025	22.71	23.01	22.40	22.71	22.71	-0.70%	11,853,452
Nov 17, 2025	23.56	23.99	22.78	22.87	22.87	-6.77%	19,877,396
Nov 14, 2025	24.70	25.00	24.47	24.53	24.53	-1.80%	9,788,745
Nov 13, 2025	25.20	25.44	24.94	24.98	24.98	-0.91%	12,224,924
Nov 12, 2025	24.85	25.32	24.85	25.21	25.21	1.94%	10,318,411
Nov 11, 2025	25.21	25.27	24.63	24.73	24.73	-2.21%	14,505,695
Nov 10, 2025	26.57	26.58	25.18	25.29	25.29	-3.77%	16,143,198
Nov 7, 2025	26.01	26.33	25.82	26.28	26.28	0.42%	8,710,942
Nov 6, 2025	26.67	26.69	26.10	26.17	26.17	-1.76%	9,075,827
Nov 5, 2025	25.94	26.71	25.76	26.64	26.64	2.70%	12,247,744
Nov 4, 2025	26.52	26.72	25.91	25.94	25.94	-3.96%	10,081,520
Nov 3, 2025	27.60	27.80	26.70	27.01	27.01	-2.39%	10,354,798
Oct 31, 2025	27.52	27.88	27.29	27.67	27.67	0.58%	14,271,801
Oct 30, 2025	27.39	27.83	27.18	27.51	27.51	-0.69%	10,356,361
Oct 29, 2025	27.88	28.25	27.57	27.70	27.70	-1.32%	8,931,507
Oct 28, 2025	27.80	28.19	27.51	28.07	28.07	0.54%	7,421,220
Oct 27, 2025	27.94	28.10	27.71	27.92	27.92	0.94%	10,867,718
Oct 24, 2025	28.26	28.43	27.64	27.66	27.66	-0.61%	8,626,493
Oct 23, 2025	27.78	28.14	27.67	27.83	27.83	0.61%	11,798,880
Oct 22, 2025	27.20	27.97	26.97	27.66	27.66	-1.78%	8,976,844
Oct 21, 2025	27.73	28.50	27.67	28.16	28.16	1.81%	8,330,462
Oct 20, 2025	27.56	28.09	27.50	27.66	27.66	1.06%	7,049,727
Oct 17, 2025	27.10	27.61	27.00	27.37	27.37	0.63%	10,955,846
Oct 16, 2025	28.69	28.73	27.09	27.20	27.20	-4.93%	24,747,271
Oct 15, 2025	28.86	28.99	28.39	28.61	28.61	0.25%	18,360,292
Oct 14, 2025	27.49	28.74	27.40	28.54	28.54	4.35%	21,556,959
Oct 13, 2025	26.03	27.38	26.01	27.35	27.35	7.05%	14,137,521
Oct 10, 2025	27.10	27.18	25.46	25.55	25.55	-5.27%	15,792,435
Oct 9, 2025	27.16	27.34	26.73	26.97	26.97	-0.22%	10,128,342
Oct 8, 2025	26.58	27.18	26.44	27.03	27.03	1.81%	20,463,660
Oct 7, 2025	26.78	26.84	26.20	26.55	26.55	-0.23%	14,473,011
Oct 6, 2025	26.79	26.91	26.44	26.61	26.61	-0.11%	7,705,761
Oct 3, 2025	26.61	27.29	26.51	26.64	26.64	0.60%	10,520,683
Oct 2, 2025	26.76	27.15	26.42	26.48	26.48	-0.82%	10,975,405
Oct 1, 2025	27.19	27.22	26.40	26.70	26.70	-1.95%	14,390,508
Sep 30, 2025	26.90	27.25	26.85	27.23	27.23	1.26%	7,986,780
Sep 29, 2025	26.89	27.05	26.68	26.89	26.89	0.67%	9,098,433
Sep 26, 2025	26.76	26.90	26.32	26.71	26.71	-0.52%	7,872,350
Sep 25, 2025	27.07	27.14	26.73	26.85	26.85	-2.36%	10,496,619
Sep 24, 2025	28.48	28.74	27.47	27.50	27.50	-3.61%	10,197,511
Sep 23, 2025	28.36	28.86	28.36	28.53	28.53	0.96%	7,382,767
Sep 22, 2025	28.12	28.37	27.73	28.26	28.26	0.36%	7,248,503
Sep 19, 2025	28.28	28.30	27.99	28.16	28.16	-0.28%	12,697,936
Sep 18, 2025	28.21	28.30	27.85	28.24	28.24	1.22%	7,021,548
Sep 17, 2025	27.77	28.50	27.69	27.90	27.90	0.65%	12,909,273
Sep 16, 2025	27.82	28.17	27.62	27.72	27.72	-0.11%	6,606,566
Sep 15, 2025	28.04	28.10	27.70	27.75	27.75	-0.79%	8,790,304