HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.95	32.78	31.63	32.64	32.64	2.22%	13,075,729
Sep 3, 2026	31.70	32.48	31.37	31.93	31.93	-0.19%	13,784,327
Sep 2, 2026	31.63	32.55	31.13	31.99	31.99	2.14%	14,898,053
Sep 1, 2026	29.75	31.42	29.75	31.32	31.32	4.33%	14,463,852
Aug 31, 2026	30.63	30.99	29.63	30.02	30.02	-1.64%	18,824,084
Aug 28, 2026	29.88	31.25	29.61	30.52	30.52	3.00%	15,834,706
Aug 27, 2026	27.86	29.73	26.73	29.63	29.63	-2.92%	40,741,771
Aug 26, 2026	29.42	30.83	29.19	30.52	30.52	3.39%	23,669,113
Aug 25, 2026	28.70	29.60	28.64	29.52	29.52	3.29%	10,218,269
Aug 24, 2026	29.54	29.77	28.29	28.58	28.58	-3.80%	13,962,999
Aug 21, 2026	29.46	30.10	29.36	29.71	29.71	0.81%	10,134,050
Aug 20, 2026	29.80	30.36	29.36	29.47	29.47	-1.57%	11,416,687
Aug 19, 2026	29.85	30.64	29.85	29.94	29.94	-0.07%	9,523,290
Aug 18, 2026	29.64	30.31	29.57	29.96	29.96	1.90%	9,541,489
Aug 17, 2026	29.73	29.84	29.14	29.40	29.40	-2.36%	9,148,959
Aug 14, 2026	31.30	31.40	29.95	30.11	30.11	-3.80%	10,733,750
Aug 13, 2026	31.32	32.19	29.49	31.30	31.30	6.90%	23,445,431
Aug 12, 2026	29.11	29.34	28.31	29.28	29.28	0.72%	11,119,226
Aug 11, 2026	29.70	29.70	28.79	29.07	29.07	-2.45%	9,930,012
Aug 10, 2026	30.16	30.87	29.79	29.80	29.80	-0.83%	13,223,121
Aug 7, 2026	28.31	30.06	28.10	30.05	30.05	6.64%	17,888,636
Aug 6, 2026	28.38	29.08	28.01	28.18	28.18	-1.19%	15,803,350
Aug 5, 2026	28.65	29.26	28.05	28.52	28.52	-1.04%	14,545,247
Aug 4, 2026	26.57	28.95	26.45	28.82	28.82	6.27%	13,699,782
Aug 3, 2026	27.91	27.98	26.94	27.12	27.12	-0.55%	11,623,130
Jul 31, 2026	26.50	27.33	26.05	27.27	27.27	1.53%	19,611,120
Jul 30, 2026	27.37	27.47	26.24	26.86	26.86	-5.46%	17,411,044
Jul 29, 2026	28.09	29.12	27.58	28.41	28.41	0.42%	18,809,023
Jul 28, 2026	26.92	28.37	26.80	28.29	28.29	6.55%	25,479,097
Jul 27, 2026	25.98	26.59	25.87	26.55	26.55	3.11%	13,930,102
Jul 24, 2026	24.77	26.00	24.76	25.75	25.75	5.06%	11,631,493
Jul 23, 2026	25.14	25.53	24.25	24.51	24.51	-2.35%	12,719,258
Jul 22, 2026	24.98	25.54	24.98	25.10	25.10	1.17%	10,125,522
Jul 21, 2026	24.28	24.89	24.28	24.81	24.81	2.44%	12,242,563
Jul 20, 2026	24.68	24.84	24.02	24.22	24.22	-2.50%	12,085,498
Jul 17, 2026	23.99	25.14	23.96	24.84	24.84	2.90%	18,535,424
Jul 16, 2026	23.86	24.18	23.38	24.14	24.14	1.64%	13,764,464
Jul 15, 2026	24.78	24.78	23.26	23.75	23.75	-3.57%	14,200,504
Jul 14, 2026	24.81	25.57	24.26	24.63	24.63	-0.57%	18,984,135
Jul 13, 2026	24.52	24.78	24.09	24.77	24.77	2.27%	16,554,356
Jul 10, 2026	24.39	24.85	24.13	24.22	24.22	0.37%	11,023,103
Jul 9, 2026	23.84	24.42	23.64	24.13	24.13	1.47%	14,486,475
Jul 8, 2026	22.88	23.85	22.85	23.78	23.78	3.57%	15,259,637
Jul 7, 2026	22.77	23.40	22.66	22.96	22.96	1.59%	12,170,180
Jul 6, 2026	21.98	22.67	21.96	22.60	22.60	3.06%	11,210,493
Jul 2, 2026	22.06	22.67	21.67	21.93	21.93	-0.41%	13,653,277
Jul 1, 2026	21.93	22.49	21.89	22.02	22.02	0.36%	11,895,124
Jun 30, 2026	22.52	22.65	21.80	21.94	21.94	-3.09%	21,134,722
Jun 29, 2026	22.95	23.16	22.34	22.64	22.64	-1.05%	13,668,268
Jun 26, 2026	22.74	23.40	22.55	22.88	22.88	-0.17%	17,145,489