HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.79	20.09	19.65	19.73	19.73	-0.15%	12,362,088
Apr 27, 2026	19.80	20.11	19.50	19.76	19.76	-0.15%	10,148,352
Apr 24, 2026	20.34	20.62	19.65	19.79	19.79	-1.74%	17,074,850
Apr 23, 2026	20.28	20.32	19.86	20.14	20.14	-1.47%	12,321,579
Apr 22, 2026	21.03	21.38	20.39	20.44	20.44	-3.08%	17,581,886
Apr 21, 2026	19.68	21.42	19.63	21.09	21.09	7.66%	25,622,522
Apr 20, 2026	19.79	20.00	19.59	19.59	19.59	-1.46%	12,671,535
Apr 17, 2026	19.80	20.04	19.66	19.88	19.88	0.81%	15,848,909
Apr 16, 2026	19.42	19.85	19.27	19.72	19.72	2.55%	12,366,290
Apr 15, 2026	19.18	19.34	18.85	19.23	19.23	1.26%	12,108,646
Apr 14, 2026	18.77	19.11	18.52	18.99	18.99	-1.25%	16,710,378
Apr 13, 2026	18.29	19.42	18.15	19.23	19.23	5.31%	32,562,591
Apr 10, 2026	18.75	18.93	18.13	18.26	18.26	-0.65%	13,539,232
Apr 9, 2026	18.83	18.97	18.13	18.38	18.38	-2.70%	19,497,816
Apr 8, 2026	19.03	19.15	18.52	18.89	18.89	1.50%	18,827,014
Apr 7, 2026	18.77	18.99	18.53	18.61	18.61	-1.74%	14,199,109
Apr 6, 2026	19.51	19.52	18.93	18.94	18.94	-2.92%	13,336,742
Apr 2, 2026	19.00	19.52	18.64	19.51	19.51	2.96%	15,170,823
Apr 1, 2026	19.20	19.31	18.64	18.95	18.95	-1.35%	17,740,203
Mar 31, 2026	19.11	19.33	18.67	19.21	19.21	0.84%	24,110,160
Mar 30, 2026	19.58	19.69	18.83	19.05	19.05	-2.01%	24,794,889
Mar 27, 2026	19.29	19.53	18.92	19.44	19.44	0.62%	23,544,583
Mar 26, 2026	19.34	20.14	19.27	19.32	19.32	-0.72%	21,997,243
Mar 25, 2026	19.12	20.14	19.09	19.46	19.46	3.02%	21,365,365
Mar 24, 2026	18.35	19.01	18.18	18.89	18.89	1.94%	13,781,781
Mar 23, 2026	18.37	18.67	18.02	18.53	18.53	1.42%	14,230,924
Mar 20, 2026	18.43	18.54	18.09	18.27	18.27	-1.14%	47,151,709
Mar 19, 2026	18.15	18.89	18.01	18.48	18.48	1.43%	17,031,156
Mar 18, 2026	18.60	18.88	18.21	18.22	18.22	-2.83%	15,699,972
Mar 17, 2026	18.80	19.01	18.70	18.75	18.75	0.37%	12,575,284
Mar 16, 2026	19.00	19.13	18.40	18.68	18.68	-1.32%	18,228,100
Mar 13, 2026	19.10	19.16	18.62	18.93	18.93	-0.11%	12,891,670
Mar 12, 2026	18.55	19.18	18.45	18.95	18.95	2.65%	26,122,717
Mar 11, 2026	18.70	19.04	18.26	18.46	18.46	-1.76%	13,767,058
Mar 10, 2026	18.91	19.19	18.47	18.79	18.49	-0.74%	18,300,992
Mar 9, 2026	19.17	19.19	18.50	18.93	18.63	-2.72%	21,087,637
Mar 6, 2026	19.15	19.49	18.89	19.46	19.15	0.62%	14,749,902
Mar 5, 2026	19.25	19.58	19.11	19.34	19.03	0.83%	16,166,708
Mar 4, 2026	19.01	19.32	18.67	19.18	18.87	0.89%	13,774,212
Mar 3, 2026	18.48	19.06	18.46	19.01	18.71	1.66%	14,308,930
Mar 2, 2026	18.72	18.97	18.54	18.70	18.40	-1.53%	18,215,050
Feb 27, 2026	18.60	19.04	18.41	18.99	18.69	0.96%	23,565,378
Feb 26, 2026	18.60	19.18	18.56	18.81	18.51	3.29%	26,599,552
Feb 25, 2026	17.70	19.20	17.56	18.21	17.92	0.05%	48,394,435
Feb 24, 2026	18.39	18.81	18.00	18.20	17.91	-0.82%	27,599,409
Feb 23, 2026	18.47	18.66	18.13	18.35	18.06	-1.29%	17,355,261
Feb 20, 2026	18.45	18.92	18.12	18.59	18.29	1.36%	19,197,867
Feb 19, 2026	18.30	18.62	18.26	18.34	18.05	-0.05%	10,709,753
Feb 18, 2026	18.40	18.72	18.25	18.35	18.06	-0.76%	17,989,724
Feb 17, 2026	19.17	19.37	18.49	18.49	18.19	-4.00%	20,393,566