Skip to main content
logo
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
30.11
-1.19 (-3.80%)
At close: Aug 14, 2026, 4:00 PM EDT
29.96
-0.15 (-0.50%)
Pre-market: Aug 17, 2026, 6:00 AM EDT

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202631.3031.4029.9530.1130.11-3.80%10,729,483
Aug 13, 202631.3232.1929.4931.3031.306.90%23,420,836
Aug 12, 202629.1129.3428.3129.2829.280.72%11,115,897
Aug 11, 202629.7029.7028.7929.0729.07-2.45%9,924,905
Aug 10, 202630.1630.8729.7929.8029.80-0.83%13,218,333
Aug 7, 202628.3130.0628.1030.0530.056.64%17,858,144
Aug 6, 202628.3829.0828.0128.1828.18-1.19%15,756,253
Aug 5, 202628.6529.2628.0528.5228.52-1.04%14,520,769
Aug 4, 202626.5728.9526.4528.8228.826.27%13,623,611
Aug 3, 202627.9127.9826.9427.1227.12-0.55%11,619,053
Jul 31, 202626.5027.3326.0527.2727.271.53%19,466,817
Jul 30, 202627.3727.4726.2426.8626.86-5.46%17,183,480
Jul 29, 202628.0929.1227.5828.4128.410.42%18,684,693
Jul 28, 202626.9228.3726.8028.2928.296.55%25,360,730
Jul 27, 202625.9826.5925.8726.5526.553.11%13,847,516
Jul 24, 202624.7726.0024.7625.7525.755.06%11,502,741
Jul 23, 202625.1425.5324.2524.5124.51-2.35%12,290,856
Jul 22, 202624.9825.5424.9825.1025.101.17%10,085,651
Jul 21, 202624.2824.8924.2824.8124.812.44%12,093,207
Jul 20, 202624.6824.8424.0224.2224.22-2.50%12,036,916
Jul 17, 202623.9925.1423.9624.8424.842.90%18,524,180
Jul 16, 202623.8624.1823.3824.1424.141.64%13,587,631
Jul 15, 202624.7824.7823.2623.7523.75-3.57%13,726,313
Jul 14, 202624.8125.5724.2624.6324.63-0.57%18,787,033
Jul 13, 202624.5224.7824.0924.7724.772.27%16,529,590
Jul 10, 202624.3924.8524.1324.2224.220.37%10,928,229
Jul 9, 202623.8424.4223.6424.1324.131.47%14,403,167
Jul 8, 202622.8823.8522.8523.7823.783.57%15,207,519
Jul 7, 202622.7723.4022.6622.9622.961.59%12,137,116
Jul 6, 202621.9822.6721.9622.6022.603.06%11,070,337
Jul 2, 202622.0622.6721.6721.9321.93-0.41%13,479,812
Jul 1, 202621.9322.4921.8922.0222.020.36%11,876,767
Jun 30, 202622.5222.6521.8021.9421.94-3.09%20,920,778
Jun 29, 202622.9523.1622.3422.6422.64-1.05%13,155,710
Jun 26, 202622.7423.4022.5522.8822.88-0.17%16,829,766
Jun 25, 202623.0823.4122.5722.9222.92-1.59%17,578,681
Jun 24, 202623.4623.6822.8723.2923.29-1.61%14,767,519
Jun 23, 202623.4824.0823.1823.6723.670.55%16,222,143
Jun 22, 202623.5024.3923.4723.5423.540.17%19,855,360
Jun 18, 202623.0023.7022.8823.5023.501.38%30,638,675
Jun 17, 202624.3024.4123.1623.1823.18-4.57%19,678,715
Jun 16, 202624.6324.7624.0124.2924.29-1.26%12,575,293
Jun 15, 202625.3825.7624.5224.6024.60-2.54%14,970,756
Jun 12, 202624.6825.3124.0225.2425.242.27%10,746,159
Jun 11, 202624.6425.0024.1524.6824.68-0.04%14,637,065
Jun 10, 202624.3325.2024.2324.6924.690.20%21,481,156
Jun 9, 202625.3625.5524.0724.9424.64-1.73%15,609,700
Jun 8, 202625.4425.4824.5625.3825.07-0.78%17,977,890
Jun 5, 202626.0126.2824.9525.5825.27-2.74%17,560,516
Jun 4, 202625.7326.7125.7226.3025.981.00%15,609,844