Skip to main content
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
18.93
-0.53 (-2.72%)
At close: Mar 9, 2026, 4:00 PM EDT
19.01
+0.08 (0.42%)
After-hours: Mar 9, 2026, 4:40 PM EDT

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1719.1918.5018.9318.93-2.72%21,063,439
Mar 6, 202619.1519.4918.8919.4619.460.62%14,714,178
Mar 5, 202619.2519.5819.1119.3419.340.83%16,143,234
Mar 4, 202619.0119.3218.6719.1819.180.89%12,595,202
Mar 3, 202618.4819.0618.4619.0119.011.66%14,286,751
Mar 2, 202618.7218.9718.5418.7018.70-1.53%18,199,965
Feb 27, 202618.6019.0418.4118.9918.990.96%23,211,838
Feb 26, 202618.6019.1818.5618.8118.813.29%26,581,227
Feb 25, 202617.7019.2017.5618.2118.210.05%48,357,686
Feb 24, 202618.3918.8118.0018.2018.20-0.82%23,026,025
Feb 23, 202618.4718.6618.1318.3518.35-1.29%17,212,284
Feb 20, 202618.4518.9218.1218.5918.591.36%19,180,718
Feb 19, 202618.3018.6218.2618.3418.34-0.05%10,671,860
Feb 18, 202618.4018.7218.2518.3518.35-0.76%17,724,236
Feb 17, 202619.1719.3718.4918.4918.49-4.00%20,195,432
Feb 13, 202619.1119.7419.0619.2619.262.07%20,547,649
Feb 12, 202619.0019.2618.2618.8718.87-4.50%26,034,566
Feb 11, 202619.8419.9119.5019.7619.76-0.25%13,940,699
Feb 10, 202619.6020.4219.6019.8119.811.96%15,959,617
Feb 9, 202619.3919.6219.1419.4319.43-1.12%16,177,910
Feb 6, 202619.1419.9019.1419.6519.652.61%14,935,642
Feb 5, 202619.8019.9418.7819.1519.15-3.38%24,310,923
Feb 4, 202619.3420.5519.3119.8219.824.32%31,476,061
Feb 3, 202619.0619.1518.3219.0019.00-4.09%32,987,538
Feb 2, 202619.4819.9319.4019.8119.811.90%28,210,379
Jan 30, 202619.3019.4518.9619.4419.440.26%21,495,181
Jan 29, 202619.0719.6318.9419.3919.391.78%17,995,928
Jan 28, 202619.4219.6619.0119.0519.05-1.65%16,840,542
Jan 27, 202619.5019.5219.1519.3719.37-0.46%15,130,956
Jan 26, 202619.4819.6019.3019.4619.460.15%14,343,302
Jan 23, 202619.7019.7119.2019.4319.43-2.02%17,409,778
Jan 22, 202619.6720.2019.6519.8319.831.54%13,923,378
Jan 21, 202619.8719.9919.2819.5319.53-1.36%18,294,204
Jan 20, 202620.0120.2819.5819.8019.80-2.80%19,530,052
Jan 16, 202620.0820.7419.9820.3720.37-1.16%20,387,198
Jan 15, 202620.8721.0220.5120.6120.61-0.77%14,052,089
Jan 14, 202621.0121.5920.7120.7720.77-1.47%14,246,179
Jan 13, 202621.0021.4220.7521.0821.08-0.47%19,999,758
Jan 12, 202621.4821.6221.1321.1821.18-1.35%12,762,520
Jan 9, 202621.6121.6420.9221.4721.470.37%19,416,452
Jan 8, 202620.9121.9020.6521.3921.391.42%24,542,557
Jan 7, 202622.1422.1620.9421.0921.09-4.79%18,808,480
Jan 6, 202621.6222.3721.3622.1522.152.26%18,022,830
Jan 5, 202622.1122.3021.6121.6621.66-2.08%17,388,813
Jan 2, 202622.5422.6022.0122.1222.12-0.72%17,708,916
Dec 31, 202522.8622.9022.2722.2822.28-2.71%9,629,038
Dec 30, 202522.6822.9822.6622.9022.900.75%10,639,942
Dec 29, 202523.1823.2822.6622.7322.73-2.28%10,691,342
Dec 26, 202523.1823.3123.1323.2623.260.43%6,308,584
Dec 24, 202522.9923.2722.9723.1623.161.00%4,179,042
Dec 23, 202523.1523.3922.7822.9322.93-1.04%10,361,545
Dec 22, 202523.4923.6523.0923.1723.17-0.39%11,125,768
Dec 19, 202523.3923.5323.0723.2623.26-0.81%26,927,575
Dec 18, 202523.8724.1122.9823.4523.45-4.01%20,884,122
Dec 17, 202524.7724.8924.2224.4324.43-1.61%12,453,987
Dec 16, 202524.4624.9324.4224.8324.831.39%9,995,651
Dec 15, 202524.9525.0324.3824.4924.49-1.01%12,812,122
Dec 12, 202525.3925.4724.6724.7424.74-2.64%9,407,456
Dec 11, 202525.1425.4925.1125.4125.41-0.31%10,515,789
Dec 10, 202525.3425.5825.1325.4925.190.43%11,980,376
Dec 9, 202524.7925.5224.7525.3825.081.24%10,451,985
Dec 8, 202525.7425.7724.9125.0724.77-3.24%15,600,427
Dec 5, 202525.9326.0425.6425.9125.610.04%10,225,377
Dec 4, 202525.2025.9325.1125.9025.602.82%11,666,133
Dec 3, 202525.2425.4724.9725.1924.890.16%11,971,042
Dec 2, 202524.7525.4524.4325.1524.853.12%15,550,889
Dec 1, 202524.0024.7223.9824.3924.10-0.12%14,182,841
Nov 28, 202524.1524.4323.8424.4224.131.83%6,873,063
Nov 26, 202524.1024.5823.5023.9823.70-1.40%22,163,257
Nov 25, 202524.4025.0524.2024.3224.03-0.25%22,657,486
Nov 24, 202524.0524.5023.9724.3824.091.75%19,135,902
Nov 21, 202522.8024.2622.7723.9623.685.97%19,349,532
Nov 20, 202522.6822.9422.2722.6122.340.62%15,566,234
Nov 19, 202522.6622.7922.4422.4722.21-1.06%9,138,793
Nov 18, 202522.7123.0122.4022.7122.44-0.70%11,853,452
Nov 17, 202523.5623.9922.7822.8722.60-6.77%19,877,396
Nov 14, 202524.7025.0024.4724.5324.24-1.80%9,788,745
Nov 13, 202525.2025.4424.9424.9824.69-0.91%12,224,924
Nov 12, 202524.8525.3224.8525.2124.911.94%10,318,411
Nov 11, 202525.2125.2724.6324.7324.44-2.21%14,505,695
Nov 10, 202526.5726.5825.1825.2924.99-3.77%16,143,198
Nov 7, 202526.0126.3325.8226.2825.970.42%8,710,942
Nov 6, 202526.6726.6926.1026.1725.86-1.76%9,075,827
Nov 5, 202525.9426.7125.7626.6426.332.70%12,247,744
Nov 4, 202526.5226.7225.9125.9425.63-3.96%10,081,520
Nov 3, 202527.6027.8026.7027.0126.69-2.39%10,354,798
Oct 31, 202527.5227.8827.2927.6727.340.58%14,271,801
Oct 30, 202527.3927.8327.1827.5127.19-0.69%10,356,361
Oct 29, 202527.8828.2527.5727.7027.37-1.32%8,931,507
Oct 28, 202527.8028.1927.5128.0727.740.54%7,421,220
Oct 27, 202527.9428.1027.7127.9227.590.94%10,867,718
Oct 24, 202528.2628.4327.6427.6627.33-0.61%8,626,493
Oct 23, 202527.7828.1427.6727.8327.500.61%11,798,880
Oct 22, 202527.2027.9726.9727.6627.33-1.78%8,976,844
Oct 21, 202527.7328.5027.6728.1627.831.81%8,330,462
Oct 20, 202527.5628.0927.5027.6627.331.06%7,049,727
Oct 17, 202527.1027.6127.0027.3727.050.63%10,955,846
Oct 16, 202528.6928.7327.0927.2026.88-4.93%24,747,271
Oct 15, 202528.8628.9928.3928.6128.270.25%18,360,292
Oct 14, 202527.4928.7427.4028.5428.204.35%21,556,959