Skip to main content
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
26.71
-0.14 (-0.52%)
At close: Sep 26, 2025, 4:00 PM EDT
26.81
+0.10 (0.37%)
Pre-market: Sep 29, 2025, 7:13 AM EDT

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202526.7626.9026.3226.7126.71-0.52%7,872,350
Sep 25, 202527.0727.1426.7326.8526.85-2.36%10,496,619
Sep 24, 202528.4828.7427.4727.5027.50-3.61%10,197,511
Sep 23, 202528.3628.8628.3628.5328.530.96%7,382,767
Sep 22, 202528.1228.3727.7328.2628.260.36%7,248,503
Sep 19, 202528.2828.3027.9928.1628.16-0.28%12,697,936
Sep 18, 202528.2128.3027.8528.2428.241.22%7,021,548
Sep 17, 202527.7728.5027.6927.9027.900.65%12,909,273
Sep 16, 202527.8228.1727.6227.7227.72-0.11%6,606,566
Sep 15, 202528.0428.1027.7027.7527.75-0.79%8,790,304
Sep 12, 202528.2428.4927.9327.9727.97-1.31%8,101,374
Sep 11, 202528.5228.8028.2528.3428.34-0.11%8,055,503
Sep 10, 202528.4228.5727.5928.3728.37-2.31%9,094,835
Sep 9, 202529.2129.5528.9229.0428.75-1.06%9,901,720
Sep 8, 202529.2829.3928.8329.3529.050.03%8,064,860
Sep 5, 202529.0529.4528.9029.3429.041.45%8,677,808
Sep 4, 202528.7228.9628.4728.9228.630.77%11,584,159
Sep 3, 202529.0029.2028.5128.7028.41-0.83%8,241,523
Sep 2, 202528.0528.9727.8028.9428.651.40%13,262,309
Aug 29, 202528.1028.7528.0128.5428.250.67%12,745,715
Aug 28, 202528.3828.9227.0028.3528.064.57%20,139,860
Aug 27, 202527.0727.2626.9027.1126.840.37%11,705,188
Aug 26, 202527.3527.5226.9327.0126.74-1.78%11,927,922
Aug 25, 202527.6527.7927.4527.5027.22-0.87%8,250,012
Aug 22, 202526.7627.7526.6727.7427.464.36%6,574,155
Aug 21, 202526.4226.5926.3026.5826.310.42%7,326,466
Aug 20, 202526.8026.9026.3626.4726.20-1.96%6,458,925
Aug 19, 202526.9527.3626.9127.0026.730.63%7,144,299
Aug 18, 202526.7127.0226.6926.8326.560.34%5,769,826
Aug 15, 202527.0927.1626.5726.7426.47-0.71%6,974,435
Aug 14, 202526.6727.0126.6226.9326.66-0.77%6,544,629
Aug 13, 202526.5727.3326.5727.1426.872.03%9,407,784
Aug 12, 202525.9026.7025.7826.6026.334.27%8,844,354
Aug 11, 202526.1626.3725.4625.5125.25-2.30%7,540,216
Aug 8, 202525.5126.1525.3226.1125.853.00%7,075,394
Aug 7, 202525.4325.5325.0325.3525.091.36%8,419,455
Aug 6, 202525.1025.2424.7925.0124.76-0.16%8,133,177
Aug 5, 202525.2525.3624.9225.0524.800.32%6,281,175
Aug 4, 202524.4825.0024.4524.9724.722.13%6,201,311
Aug 1, 202524.5224.6424.1124.4524.20-1.41%7,929,495
Jul 31, 202524.9925.3624.7624.8024.55-1.20%12,646,035
Jul 30, 202525.7525.8024.9325.1024.85-2.22%7,181,369
Jul 29, 202526.0026.0325.5925.6725.41-0.70%6,551,303
Jul 28, 202525.7425.9525.4925.8525.590.66%5,896,511
Jul 25, 202525.7325.8025.4325.6825.42-0.04%6,327,586
Jul 24, 202525.7225.9225.5625.6925.43-0.73%6,055,301
Jul 23, 202525.6826.0525.5025.8825.621.85%7,219,996
Jul 22, 202524.9525.4224.8325.4125.152.34%7,841,342
Jul 21, 202525.1825.1924.8024.8324.58-0.92%5,068,931
Jul 18, 202524.9625.1124.7225.0624.811.25%7,173,831