HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.03	22.02	20.82	21.90	21.90	3.94%	16,279,653
May 20, 2026	20.99	21.47	20.75	21.07	21.07	0.48%	13,358,178
May 19, 2026	20.90	21.00	20.44	20.97	20.97	0.24%	10,826,533
May 18, 2026	20.95	21.20	20.63	20.92	20.92	0.53%	9,477,589
May 15, 2026	20.75	21.10	20.57	20.81	20.81	0.19%	15,848,033
May 14, 2026	21.46	21.64	20.71	20.77	20.77	-2.30%	17,170,879
May 13, 2026	21.47	21.80	21.14	21.26	21.26	0.85%	12,318,235
May 12, 2026	21.74	21.74	20.85	21.08	21.08	-2.72%	15,587,830
May 11, 2026	22.78	22.78	21.51	21.67	21.67	-4.45%	22,194,363
May 8, 2026	21.08	22.74	21.00	22.68	22.68	8.05%	21,550,996
May 7, 2026	21.32	21.65	20.89	20.99	20.99	-1.96%	19,750,866
May 6, 2026	21.20	21.70	20.87	21.41	21.41	1.23%	20,308,565
May 5, 2026	20.91	21.47	20.37	21.15	21.15	1.68%	17,666,968
May 4, 2026	20.89	21.27	20.58	20.80	20.80	-0.14%	9,584,466
May 1, 2026	20.96	21.05	20.54	20.83	20.83	-0.14%	11,999,924
Apr 30, 2026	20.10	20.96	19.96	20.86	20.86	3.57%	17,939,444
Apr 29, 2026	19.72	20.73	19.63	20.14	20.14	2.08%	14,764,745
Apr 28, 2026	19.79	20.09	19.65	19.73	19.73	-0.15%	12,370,662
Apr 27, 2026	19.80	20.11	19.50	19.76	19.76	-0.15%	10,155,804
Apr 24, 2026	20.34	20.62	19.65	19.79	19.79	-1.74%	17,258,580
Apr 23, 2026	20.28	20.32	19.86	20.14	20.14	-1.47%	12,813,190
Apr 22, 2026	21.03	21.38	20.39	20.44	20.44	-3.08%	17,632,903
Apr 21, 2026	19.68	21.42	19.63	21.09	21.09	7.66%	25,665,691
Apr 20, 2026	19.79	20.00	19.59	19.59	19.59	-1.46%	12,694,453
Apr 17, 2026	19.80	20.04	19.66	19.88	19.88	0.81%	15,876,366
Apr 16, 2026	19.42	19.85	19.27	19.72	19.72	2.55%	12,372,089
Apr 15, 2026	19.18	19.34	18.85	19.23	19.23	1.26%	12,139,637
Apr 14, 2026	18.77	19.11	18.52	18.99	18.99	-1.25%	16,728,327
Apr 13, 2026	18.29	19.42	18.15	19.23	19.23	5.31%	32,994,215
Apr 10, 2026	18.75	18.93	18.13	18.26	18.26	-0.65%	13,557,970
Apr 9, 2026	18.83	18.97	18.13	18.38	18.38	-2.70%	19,533,915
Apr 8, 2026	19.03	19.15	18.52	18.89	18.89	1.50%	18,862,616
Apr 7, 2026	18.77	18.99	18.53	18.61	18.61	-1.74%	14,315,298
Apr 6, 2026	19.51	19.52	18.93	18.94	18.94	-2.92%	13,348,531
Apr 2, 2026	19.00	19.52	18.64	19.51	19.51	2.96%	15,191,388
Apr 1, 2026	19.20	19.31	18.64	18.95	18.95	-1.35%	17,760,734
Mar 31, 2026	19.11	19.33	18.67	19.21	19.21	0.84%	24,181,428
Mar 30, 2026	19.58	19.69	18.83	19.05	19.05	-2.01%	24,821,419
Mar 27, 2026	19.29	19.53	18.92	19.44	19.44	0.62%	23,557,228
Mar 26, 2026	19.34	20.14	19.27	19.32	19.32	-0.72%	22,004,383
Mar 25, 2026	19.12	20.14	19.09	19.46	19.46	3.02%	21,397,450
Mar 24, 2026	18.35	19.01	18.18	18.89	18.89	1.94%	13,790,522
Mar 23, 2026	18.37	18.67	18.02	18.53	18.53	1.42%	14,237,140
Mar 20, 2026	18.43	18.54	18.09	18.27	18.27	-1.14%	49,081,961
Mar 19, 2026	18.15	18.89	18.01	18.48	18.48	1.43%	17,067,372
Mar 18, 2026	18.60	18.88	18.21	18.22	18.22	-2.83%	15,764,083
Mar 17, 2026	18.80	19.01	18.70	18.75	18.75	0.37%	12,691,288
Mar 16, 2026	19.00	19.13	18.40	18.68	18.68	-1.32%	18,240,363
Mar 13, 2026	19.10	19.16	18.62	18.93	18.93	-0.11%	12,918,911
Mar 12, 2026	18.55	19.18	18.45	18.95	18.95	2.65%	26,132,044