HP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.06	22.67	21.67	21.93	21.93	-0.41%	13,479,812
Jul 1, 2026	21.93	22.49	21.89	22.02	22.02	0.36%	11,876,767
Jun 30, 2026	22.52	22.65	21.80	21.94	21.94	-3.09%	20,920,778
Jun 29, 2026	22.95	23.16	22.34	22.64	22.64	-1.05%	13,155,710
Jun 26, 2026	22.74	23.40	22.55	22.88	22.88	-0.17%	16,829,766
Jun 25, 2026	23.08	23.41	22.57	22.92	22.92	-1.59%	17,578,681
Jun 24, 2026	23.46	23.68	22.87	23.29	23.29	-1.61%	14,767,519
Jun 23, 2026	23.48	24.08	23.18	23.67	23.67	0.55%	16,222,143
Jun 22, 2026	23.50	24.39	23.47	23.54	23.54	0.17%	19,855,360
Jun 18, 2026	23.00	23.70	22.88	23.50	23.50	1.38%	30,638,675
Jun 17, 2026	24.30	24.41	23.16	23.18	23.18	-4.57%	19,678,715
Jun 16, 2026	24.63	24.76	24.01	24.29	24.29	-1.26%	12,575,293
Jun 15, 2026	25.38	25.76	24.52	24.60	24.60	-2.54%	14,970,756
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