HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
26.81
+0.48 (1.82%)
May 9, 2025, 10:16 AM - Market open

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202526.6726.7526.5726.69-1.35%1,156,439
May 8, 202526.1026.6525.9826.3326.331.86%5,941,818
May 7, 202525.6025.9025.4325.8525.850.86%5,702,915
May 6, 202525.6225.9425.4925.6325.63-1.04%5,308,491
May 5, 202525.7826.2025.7625.9025.90-0.19%4,577,666
May 2, 202525.9326.0825.7925.9525.952.21%5,669,265
May 1, 202525.6725.8825.3625.3925.39-0.70%6,525,760
Apr 30, 202524.9225.6724.9225.5725.570.20%6,202,813
Apr 29, 202525.0625.6325.0625.5225.520.51%5,320,926
Apr 28, 202525.2825.5425.0225.3925.390.44%5,255,952
Apr 25, 202525.3325.5225.0625.2825.28-0.20%5,023,445
Apr 24, 202524.7425.3524.5525.3325.332.84%6,542,699
Apr 23, 202525.1125.5824.4924.6324.631.86%7,288,074
Apr 22, 202524.0224.2523.7824.1824.181.81%6,415,606
Apr 21, 202523.4523.8323.1123.7523.75-0.34%8,812,652
Apr 17, 202523.7224.0023.5523.8323.831.53%6,785,873
Apr 16, 202523.3823.7923.0723.4723.47-1.14%7,280,726
Apr 15, 202524.0024.2723.5123.7423.74-1.25%9,162,388
Apr 14, 202524.6925.1123.6524.0424.042.56%10,638,513
Apr 11, 202522.9923.4722.4023.4423.442.49%10,168,108
Apr 10, 202523.4223.6622.3222.8722.87-5.81%11,304,389
Apr 9, 202521.5024.3421.2124.2824.2810.97%19,749,472
Apr 8, 202523.7023.8221.5121.8821.88-6.42%17,963,463
Apr 7, 202521.8224.0621.5923.3823.383.41%21,901,376
Apr 4, 202523.3223.4621.9622.6122.61-4.92%22,865,133
Apr 3, 202525.8825.9422.9523.7823.78-14.71%23,089,339
Apr 2, 202527.4928.0727.4927.8827.880.32%6,050,269
Apr 1, 202527.8827.9627.4627.7927.790.36%6,494,574
Mar 31, 202527.4627.7927.3027.6927.69-0.75%8,946,808
Mar 28, 202528.3928.6527.7927.9027.90-2.62%5,452,124
Mar 27, 202528.4928.7828.2928.6528.65-0.21%6,106,493
Mar 26, 202528.8129.0128.5328.7128.71-0.35%6,371,473
Mar 25, 202529.0529.1328.6028.8128.81-0.66%6,053,797
Mar 24, 202529.0629.1828.6729.0029.001.12%5,804,715
Mar 21, 202528.2428.6827.9528.6828.680.60%23,907,656
Mar 20, 202528.6028.8928.4828.5128.51-0.87%5,525,522
Mar 19, 202528.8029.0128.4928.7628.760.21%7,905,890
Mar 18, 202528.7628.8728.5428.7028.70-0.73%5,001,509
Mar 17, 202528.4028.9628.3828.9128.911.76%6,395,601
Mar 14, 202528.2528.5428.1228.4128.411.79%5,385,836
Mar 13, 202528.5028.8527.6727.9127.91-1.97%6,882,651
Mar 12, 202528.5128.5927.8228.4728.47-0.52%9,173,463
Mar 11, 202529.8329.8928.5728.6228.33-4.54%10,783,605
Mar 10, 202530.3130.5029.6029.9829.68-1.83%8,837,737
Mar 7, 202529.8330.6129.6330.5430.231.90%10,995,470
Mar 6, 202529.2530.0229.2429.9729.671.52%10,136,799
Mar 5, 202529.5029.8129.1829.5229.220.79%8,940,080
Mar 4, 202529.9230.1329.1829.2929.00-2.50%9,602,523
Mar 3, 202531.0831.4329.9130.0429.74-2.69%8,299,717
Feb 28, 202531.4331.4329.9830.8730.56-6.82%23,233,205