HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
26.97
-0.06 (-0.22%)
At close: Oct 9, 2025, 4:00 PM EDT
26.97
0.00 (0.00%)
Pre-market: Oct 10, 2025, 4:31 AM EDT
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.16 | 27.34 | 26.73 | 26.97 | 26.97 | -0.22% | 10,124,157 |
| 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 |
| Sep 12, 2025 | 28.24 | 28.49 | 27.93 | 27.97 | 27.97 | -1.31% | 8,101,374 |
| Sep 11, 2025 | 28.52 | 28.80 | 28.25 | 28.34 | 28.34 | -0.11% | 8,055,503 |
| Sep 10, 2025 | 28.42 | 28.57 | 27.59 | 28.37 | 28.37 | -2.31% | 9,094,835 |
| Sep 9, 2025 | 29.21 | 29.55 | 28.92 | 29.04 | 28.75 | -1.06% | 9,901,720 |
| Sep 8, 2025 | 29.28 | 29.39 | 28.83 | 29.35 | 29.05 | 0.03% | 8,064,860 |
| Sep 5, 2025 | 29.05 | 29.45 | 28.90 | 29.34 | 29.04 | 1.45% | 8,677,808 |
| Sep 4, 2025 | 28.72 | 28.96 | 28.47 | 28.92 | 28.63 | 0.77% | 11,584,159 |
| Sep 3, 2025 | 29.00 | 29.20 | 28.51 | 28.70 | 28.41 | -0.83% | 8,241,523 |
| Sep 2, 2025 | 28.05 | 28.97 | 27.80 | 28.94 | 28.65 | 1.40% | 13,262,309 |
| Aug 29, 2025 | 28.10 | 28.75 | 28.01 | 28.54 | 28.25 | 0.67% | 12,745,715 |
| Aug 28, 2025 | 28.38 | 28.92 | 27.00 | 28.35 | 28.06 | 4.57% | 20,139,860 |
| Aug 27, 2025 | 27.07 | 27.26 | 26.90 | 27.11 | 26.84 | 0.37% | 11,705,188 |
| Aug 26, 2025 | 27.35 | 27.52 | 26.93 | 27.01 | 26.74 | -1.78% | 11,927,922 |
| Aug 25, 2025 | 27.65 | 27.79 | 27.45 | 27.50 | 27.22 | -0.87% | 8,250,012 |
| Aug 22, 2025 | 26.76 | 27.75 | 26.67 | 27.74 | 27.46 | 4.36% | 6,574,155 |
| Aug 21, 2025 | 26.42 | 26.59 | 26.30 | 26.58 | 26.31 | 0.42% | 7,326,466 |
| Aug 20, 2025 | 26.80 | 26.90 | 26.36 | 26.47 | 26.20 | -1.96% | 6,458,925 |
| Aug 19, 2025 | 26.95 | 27.36 | 26.91 | 27.00 | 26.73 | 0.63% | 7,144,299 |
| Aug 18, 2025 | 26.71 | 27.02 | 26.69 | 26.83 | 26.56 | 0.34% | 5,769,826 |
| Aug 15, 2025 | 27.09 | 27.16 | 26.57 | 26.74 | 26.47 | -0.71% | 6,974,435 |
| Aug 14, 2025 | 26.67 | 27.01 | 26.62 | 26.93 | 26.66 | -0.77% | 6,544,629 |
| Aug 13, 2025 | 26.57 | 27.33 | 26.57 | 27.14 | 26.87 | 2.03% | 9,407,784 |
| Aug 12, 2025 | 25.90 | 26.70 | 25.78 | 26.60 | 26.33 | 4.27% | 8,844,354 |
| Aug 11, 2025 | 26.16 | 26.37 | 25.46 | 25.51 | 25.25 | -2.30% | 7,540,216 |
| Aug 8, 2025 | 25.51 | 26.15 | 25.32 | 26.11 | 25.85 | 3.00% | 7,075,394 |
| Aug 7, 2025 | 25.43 | 25.53 | 25.03 | 25.35 | 25.09 | 1.36% | 8,419,455 |
| Aug 6, 2025 | 25.10 | 25.24 | 24.79 | 25.01 | 24.76 | -0.16% | 8,133,177 |
| Aug 5, 2025 | 25.25 | 25.36 | 24.92 | 25.05 | 24.80 | 0.32% | 6,281,175 |
| Aug 4, 2025 | 24.48 | 25.00 | 24.45 | 24.97 | 24.72 | 2.13% | 6,201,311 |
| Aug 1, 2025 | 24.52 | 24.64 | 24.11 | 24.45 | 24.20 | -1.41% | 7,929,495 |
| Jul 31, 2025 | 24.99 | 25.36 | 24.76 | 24.80 | 24.55 | -1.20% | 12,646,035 |