HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.68	25.31	24.02	25.24	25.24	2.27%	10,746,159
Jun 11, 2026	24.64	25.00	24.15	24.68	24.68	-0.04%	14,637,065
Jun 10, 2026	24.33	25.20	24.23	24.69	24.69	0.20%	21,481,156
Jun 9, 2026	25.36	25.55	24.07	24.94	24.64	-1.73%	15,609,700
Jun 8, 2026	25.44	25.48	24.56	25.38	25.07	-0.78%	17,977,890
Jun 5, 2026	26.01	26.28	24.95	25.58	25.27	-2.74%	17,560,516
Jun 4, 2026	25.73	26.71	25.72	26.30	25.98	1.00%	15,609,844
Jun 3, 2026	26.61	26.88	25.86	26.04	25.73	-4.58%	21,417,483
Jun 2, 2026	29.50	29.65	27.20	27.29	26.96	-6.99%	29,259,824
Jun 1, 2026	27.50	29.54	27.31	29.34	28.99	8.51%	41,596,474
May 29, 2026	26.70	28.17	26.50	27.04	26.71	8.12%	59,025,745
May 28, 2026	26.28	26.65	24.57	25.01	24.71	-1.88%	36,936,190
May 27, 2026	24.39	25.60	23.96	25.49	25.18	4.34%	35,091,264
May 26, 2026	25.20	25.29	24.17	24.43	24.14	-3.21%	33,901,065
May 22, 2026	22.60	25.57	22.58	25.24	24.94	15.25%	48,674,187
May 21, 2026	21.03	22.02	20.82	21.90	21.64	3.94%	16,310,021
May 20, 2026	20.99	21.47	20.75	21.07	20.82	0.48%	13,478,021
May 19, 2026	20.90	21.00	20.44	20.97	20.72	0.24%	10,887,413
May 18, 2026	20.95	21.20	20.63	20.92	20.67	0.53%	9,497,763
May 15, 2026	20.75	21.10	20.57	20.81	20.56	0.19%	15,862,422
May 14, 2026	21.46	21.64	20.71	20.77	20.52	-2.30%	17,170,879
May 13, 2026	21.47	21.80	21.14	21.26	21.00	0.85%	12,318,235
May 12, 2026	21.74	21.74	20.85	21.08	20.83	-2.72%	15,587,830
May 11, 2026	22.78	22.78	21.51	21.67	21.41	-4.45%	22,194,363
May 8, 2026	21.08	22.74	21.00	22.68	22.41	8.05%	21,550,996
May 7, 2026	21.32	21.65	20.89	20.99	20.74	-1.96%	19,750,866
May 6, 2026	21.20	21.70	20.87	21.41	21.15	1.23%	20,308,565
May 5, 2026	20.91	21.47	20.37	21.15	20.90	1.68%	17,666,968
May 4, 2026	20.89	21.27	20.58	20.80	20.55	-0.14%	9,584,466
May 1, 2026	20.96	21.05	20.54	20.83	20.58	-0.14%	11,999,924
Apr 30, 2026	20.10	20.96	19.96	20.86	20.61	3.57%	17,939,444
Apr 29, 2026	19.72	20.73	19.63	20.14	19.90	2.08%	14,764,745
Apr 28, 2026	19.79	20.09	19.65	19.73	19.49	-0.15%	12,370,662
Apr 27, 2026	19.80	20.11	19.50	19.76	19.52	-0.15%	10,155,804
Apr 24, 2026	20.34	20.62	19.65	19.79	19.55	-1.74%	17,258,580
Apr 23, 2026	20.28	20.32	19.86	20.14	19.90	-1.47%	12,813,190
Apr 22, 2026	21.03	21.38	20.39	20.44	20.19	-3.08%	17,632,903
Apr 21, 2026	19.68	21.42	19.63	21.09	20.84	7.66%	25,665,691
Apr 20, 2026	19.79	20.00	19.59	19.59	19.35	-1.46%	12,694,453
Apr 17, 2026	19.80	20.04	19.66	19.88	19.64	0.81%	15,876,366
Apr 16, 2026	19.42	19.85	19.27	19.72	19.48	2.55%	12,372,089
Apr 15, 2026	19.18	19.34	18.85	19.23	19.00	1.26%	12,139,637
Apr 14, 2026	18.77	19.11	18.52	18.99	18.76	-1.25%	16,728,327
Apr 13, 2026	18.29	19.42	18.15	19.23	19.00	5.31%	32,994,215
Apr 10, 2026	18.75	18.93	18.13	18.26	18.04	-0.65%	13,557,970
Apr 9, 2026	18.83	18.97	18.13	18.38	18.16	-2.70%	19,533,915
Apr 8, 2026	19.03	19.15	18.52	18.89	18.66	1.50%	18,862,616
Apr 7, 2026	18.77	18.99	18.53	18.61	18.39	-1.74%	14,315,298
Apr 6, 2026	19.51	19.52	18.93	18.94	18.71	-2.92%	13,348,531
Apr 2, 2026	19.00	19.52	18.64	19.51	19.28	2.96%	15,191,388