HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.60	31.77	30.81	31.30	31.30	0.51%	11,955,559
Sep 24, 2026	32.01	32.58	31.13	31.14	31.14	-3.17%	11,563,346
Sep 23, 2026	32.34	32.72	31.61	32.16	32.16	0.37%	15,784,586
Sep 22, 2026	33.23	33.34	31.83	32.04	32.04	-2.76%	14,736,460
Sep 21, 2026	33.40	34.91	32.63	32.95	32.95	-4.22%	16,100,274
Sep 18, 2026	34.74	35.15	33.76	34.40	34.40	-0.75%	35,003,546
Sep 17, 2026	33.01	34.84	32.56	34.66	34.66	5.99%	14,808,180
Sep 16, 2026	33.80	34.06	32.65	32.70	32.70	-3.31%	12,915,755
Sep 15, 2026	33.76	34.79	33.37	33.82	33.82	-0.59%	13,970,555
Sep 14, 2026	35.12	35.19	33.57	34.02	34.02	-4.11%	19,562,002
Sep 11, 2026	32.95	36.23	32.93	35.48	35.48	8.40%	26,450,304
Sep 10, 2026	32.17	33.17	31.73	32.73	32.73	1.05%	14,146,316
Sep 9, 2026	31.17	32.93	31.17	32.39	32.39	4.92%	15,404,695
Sep 8, 2026	32.18	32.34	30.89	31.17	30.87	-4.50%	15,547,371
Sep 4, 2026	31.95	32.78	31.63	32.64	32.33	2.22%	13,303,997
Sep 3, 2026	31.70	32.48	31.37	31.93	31.62	-0.19%	13,804,700
Sep 2, 2026	31.63	32.55	31.13	31.99	31.68	2.14%	15,201,891
Sep 1, 2026	29.75	31.42	29.75	31.32	31.02	4.33%	14,881,555
Aug 31, 2026	30.63	30.99	29.63	30.02	29.73	-1.64%	19,355,894
Aug 28, 2026	29.88	31.25	29.61	30.52	30.23	3.00%	15,848,142
Aug 27, 2026	27.86	29.73	26.73	29.63	29.34	-2.92%	40,837,456
Aug 26, 2026	29.42	30.83	29.19	30.52	30.23	3.39%	23,669,113
Aug 25, 2026	28.70	29.60	28.64	29.52	29.24	3.29%	10,218,269
Aug 24, 2026	29.54	29.77	28.29	28.58	28.30	-3.80%	13,962,999
Aug 21, 2026	29.46	30.10	29.36	29.71	29.42	0.81%	10,134,050
Aug 20, 2026	29.80	30.36	29.36	29.47	29.19	-1.57%	11,416,687
Aug 19, 2026	29.85	30.64	29.85	29.94	29.65	-0.07%	9,523,290
Aug 18, 2026	29.64	30.31	29.57	29.96	29.67	1.90%	9,541,489
Aug 17, 2026	29.73	29.84	29.14	29.40	29.12	-2.36%	9,148,959
Aug 14, 2026	31.30	31.40	29.95	30.11	29.82	-3.80%	10,733,750
Aug 13, 2026	31.32	32.19	29.49	31.30	31.00	6.90%	23,445,431
Aug 12, 2026	29.11	29.34	28.31	29.28	29.00	0.72%	11,119,226
Aug 11, 2026	29.70	29.70	28.79	29.07	28.79	-2.45%	9,930,012
Aug 10, 2026	30.16	30.87	29.79	29.80	29.51	-0.83%	13,223,121
Aug 7, 2026	28.31	30.06	28.10	30.05	29.76	6.64%	17,888,636
Aug 6, 2026	28.38	29.08	28.01	28.18	27.91	-1.19%	15,803,350
Aug 5, 2026	28.65	29.26	28.05	28.52	28.25	-1.04%	14,545,247
Aug 4, 2026	26.57	28.95	26.45	28.82	28.54	6.27%	13,699,782
Aug 3, 2026	27.91	27.98	26.94	27.12	26.86	-0.55%	11,623,130
Jul 31, 2026	26.50	27.33	26.05	27.27	27.01	1.53%	19,611,120
Jul 30, 2026	27.37	27.47	26.24	26.86	26.60	-5.46%	17,411,044
Jul 29, 2026	28.09	29.12	27.58	28.41	28.14	0.42%	18,809,023
Jul 28, 2026	26.92	28.37	26.80	28.29	28.02	6.55%	25,479,097
Jul 27, 2026	25.98	26.59	25.87	26.55	26.29	3.11%	13,930,102
Jul 24, 2026	24.77	26.00	24.76	25.75	25.50	5.06%	11,631,493
Jul 23, 2026	25.14	25.53	24.25	24.51	24.27	-2.35%	12,719,258
Jul 22, 2026	24.98	25.54	24.98	25.10	24.86	1.17%	10,125,522
Jul 21, 2026	24.28	24.89	24.28	24.81	24.57	2.44%	12,242,563
Jul 20, 2026	24.68	24.84	24.02	24.22	23.99	-2.50%	12,085,498
Jul 17, 2026	23.99	25.14	23.96	24.84	24.60	2.90%	18,535,424