Skip to main content
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
25.91
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.81
-0.10 (-0.39%)
After-hours: Dec 5, 2025, 7:37 PM EST

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9326.0425.6425.9125.910.04%10,196,348
Dec 4, 202525.2025.9325.1125.9025.902.82%11,654,841
Dec 3, 202525.2425.4724.9725.1925.190.16%11,970,533
Dec 2, 202524.7525.4524.4325.1525.153.12%15,507,127
Dec 1, 202524.0024.7223.9824.3924.39-0.12%14,179,516
Nov 28, 202524.1524.4323.8424.4224.421.83%6,861,920
Nov 26, 202524.1024.5823.5023.9823.98-1.40%22,141,837
Nov 25, 202524.4025.0524.2024.3224.32-0.25%20,519,019
Nov 24, 202524.0524.5023.9724.3824.381.75%18,759,830
Nov 21, 202522.8024.2622.7723.9623.965.97%18,882,051
Nov 20, 202522.6822.9422.2722.6122.610.62%15,565,609
Nov 19, 202522.6622.7922.4422.4722.47-1.06%9,138,793
Nov 18, 202522.7123.0122.4022.7122.71-0.70%11,853,452
Nov 17, 202523.5623.9922.7822.8722.87-6.77%19,877,396
Nov 14, 202524.7025.0024.4724.5324.53-1.80%9,788,745
Nov 13, 202525.2025.4424.9424.9824.98-0.91%12,224,924
Nov 12, 202524.8525.3224.8525.2125.211.94%10,318,411
Nov 11, 202525.2125.2724.6324.7324.73-2.21%14,505,695
Nov 10, 202526.5726.5825.1825.2925.29-3.77%16,143,198
Nov 7, 202526.0126.3325.8226.2826.280.42%8,710,942
Nov 6, 202526.6726.6926.1026.1726.17-1.76%9,075,827
Nov 5, 202525.9426.7125.7626.6426.642.70%12,247,744
Nov 4, 202526.5226.7225.9125.9425.94-3.96%10,081,520
Nov 3, 202527.6027.8026.7027.0127.01-2.39%10,354,798
Oct 31, 202527.5227.8827.2927.6727.670.58%14,271,801
Oct 30, 202527.3927.8327.1827.5127.51-0.69%10,356,361
Oct 29, 202527.8828.2527.5727.7027.70-1.32%8,931,507
Oct 28, 202527.8028.1927.5128.0728.070.54%7,421,220
Oct 27, 202527.9428.1027.7127.9227.920.94%10,867,718
Oct 24, 202528.2628.4327.6427.6627.66-0.61%8,626,493
Oct 23, 202527.7828.1427.6727.8327.830.61%11,798,880
Oct 22, 202527.2027.9726.9727.6627.66-1.78%8,976,844
Oct 21, 202527.7328.5027.6728.1628.161.81%8,330,462
Oct 20, 202527.5628.0927.5027.6627.661.06%7,049,727
Oct 17, 202527.1027.6127.0027.3727.370.63%10,955,846
Oct 16, 202528.6928.7327.0927.2027.20-4.93%24,747,271
Oct 15, 202528.8628.9928.3928.6128.610.25%18,360,292
Oct 14, 202527.4928.7427.4028.5428.544.35%21,556,959
Oct 13, 202526.0327.3826.0127.3527.357.05%14,137,521
Oct 10, 202527.1027.1825.4625.5525.55-5.27%15,792,435
Oct 9, 202527.1627.3426.7326.9726.97-0.22%10,128,342
Oct 8, 202526.5827.1826.4427.0327.031.81%20,463,660
Oct 7, 202526.7826.8426.2026.5526.55-0.23%14,473,011
Oct 6, 202526.7926.9126.4426.6126.61-0.11%7,705,761
Oct 3, 202526.6127.2926.5126.6426.640.60%10,520,683
Oct 2, 202526.7627.1526.4226.4826.48-0.82%10,975,405
Oct 1, 202527.1927.2226.4026.7026.70-1.95%14,390,508
Sep 30, 202526.9027.2526.8527.2327.231.26%7,986,780
Sep 29, 202526.8927.0526.6826.8926.890.67%9,098,433
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, 202529.2829.3928.8329.3529.060.03%8,064,860
Sep 5, 202529.0529.4528.9029.3429.051.45%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%8,245,497
Sep 2, 202528.0528.9727.8028.9428.651.40%13,262,309
Aug 29, 202528.1028.7528.0128.5428.260.67%12,745,715
Aug 28, 202528.3828.9227.0028.3528.074.57%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, 202527.6527.7927.4527.5027.23-0.87%8,250,012
Aug 22, 202526.7627.7526.6727.7427.464.36%6,574,155
Aug 21, 202526.4226.5926.3026.5826.320.42%7,326,466
Aug 20, 202526.8026.9026.3626.4726.21-1.96%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, 202526.1626.3725.4625.5125.26-2.30%7,540,216
Aug 8, 202525.5126.1525.3226.1125.853.00%7,075,394
Aug 7, 202525.4325.5325.0325.3525.101.36%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, 202524.5224.6424.1124.4524.21-1.41%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, 202524.9525.4224.8325.4125.162.34%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
Jul 17, 202524.5624.8124.3124.7524.500.77%6,757,978