Skip to main content
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
22.88
-0.04 (-0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
22.89
+0.01 (0.04%)
After-hours: Jun 26, 2026, 7:57 PM EDT

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.7423.4022.5522.8822.88-0.17%16,829,766
Jun 25, 202623.0823.4122.5722.9222.92-1.59%17,578,681
Jun 24, 202623.4623.6822.8723.2923.29-1.61%14,767,519
Jun 23, 202623.4824.0823.1823.6723.670.55%16,222,143
Jun 22, 202623.5024.3923.4723.5423.540.17%19,855,360
Jun 18, 202623.0023.7022.8823.5023.501.38%30,638,675
Jun 17, 202624.3024.4123.1623.1823.18-4.57%19,678,715
Jun 16, 202624.6324.7624.0124.2924.29-1.26%12,575,293
Jun 15, 202625.3825.7624.5224.6024.60-2.54%14,970,756
Jun 12, 202624.6825.3124.0225.2425.242.27%10,746,159
Jun 11, 202624.6425.0024.1524.6824.68-0.04%14,637,065
Jun 10, 202624.3325.2024.2324.6924.690.20%21,481,156
Jun 9, 202625.3625.5524.0724.9424.64-1.73%15,609,700
Jun 8, 202625.4425.4824.5625.3825.07-0.78%17,977,890
Jun 5, 202626.0126.2824.9525.5825.27-2.74%17,560,516
Jun 4, 202625.7326.7125.7226.3025.981.00%15,609,844
Jun 3, 202626.6126.8825.8626.0425.73-4.58%21,417,483
Jun 2, 202629.5029.6527.2027.2926.96-6.99%29,259,824
Jun 1, 202627.5029.5427.3129.3428.998.51%41,596,474
May 29, 202626.7028.1726.5027.0426.718.12%59,025,745
May 28, 202626.2826.6524.5725.0124.71-1.88%36,936,190
May 27, 202624.3925.6023.9625.4925.184.34%35,091,264
May 26, 202625.2025.2924.1724.4324.14-3.21%33,901,065
May 22, 202622.6025.5722.5825.2424.9415.25%48,674,187
May 21, 202621.0322.0220.8221.9021.643.94%16,310,021
May 20, 202620.9921.4720.7521.0720.820.48%13,478,021
May 19, 202620.9021.0020.4420.9720.720.24%10,887,413
May 18, 202620.9521.2020.6320.9220.670.53%9,497,763
May 15, 202620.7521.1020.5720.8120.560.19%15,862,422
May 14, 202621.4621.6420.7120.7720.52-2.30%17,170,879
May 13, 202621.4721.8021.1421.2621.000.85%12,318,235
May 12, 202621.7421.7420.8521.0820.83-2.72%15,587,830
May 11, 202622.7822.7821.5121.6721.41-4.45%22,194,363
May 8, 202621.0822.7421.0022.6822.418.05%21,550,996
May 7, 202621.3221.6520.8920.9920.74-1.96%19,750,866
May 6, 202621.2021.7020.8721.4121.151.23%20,308,565
May 5, 202620.9121.4720.3721.1520.901.68%17,666,968
May 4, 202620.8921.2720.5820.8020.55-0.14%9,584,466
May 1, 202620.9621.0520.5420.8320.58-0.14%11,999,924
Apr 30, 202620.1020.9619.9620.8620.613.57%17,939,444
Apr 29, 202619.7220.7319.6320.1419.902.08%14,764,745
Apr 28, 202619.7920.0919.6519.7319.49-0.15%12,370,662
Apr 27, 202619.8020.1119.5019.7619.52-0.15%10,155,804
Apr 24, 202620.3420.6219.6519.7919.55-1.74%17,258,580
Apr 23, 202620.2820.3219.8620.1419.90-1.47%12,813,190
Apr 22, 202621.0321.3820.3920.4420.19-3.08%17,632,903
Apr 21, 202619.6821.4219.6321.0920.847.66%25,665,691
Apr 20, 202619.7920.0019.5919.5919.35-1.46%12,694,453
Apr 17, 202619.8020.0419.6619.8819.640.81%15,876,366
Apr 16, 202619.4219.8519.2719.7219.482.55%12,372,089
Apr 15, 202619.1819.3418.8519.2319.001.26%12,139,637
Apr 14, 202618.7719.1118.5218.9918.76-1.25%16,728,327
Apr 13, 202618.2919.4218.1519.2319.005.31%32,994,215
Apr 10, 202618.7518.9318.1318.2618.04-0.65%13,557,970
Apr 9, 202618.8318.9718.1318.3818.16-2.70%19,533,915
Apr 8, 202619.0319.1518.5218.8918.661.50%18,862,616
Apr 7, 202618.7718.9918.5318.6118.39-1.74%14,315,298
Apr 6, 202619.5119.5218.9318.9418.71-2.92%13,348,531
Apr 2, 202619.0019.5218.6419.5119.282.96%15,191,388
Apr 1, 202619.2019.3118.6418.9518.72-1.35%17,760,734
Mar 31, 202619.1119.3318.6719.2118.980.84%24,181,428
Mar 30, 202619.5819.6918.8319.0518.82-2.01%24,821,419
Mar 27, 202619.2919.5318.9219.4419.210.62%23,557,228
Mar 26, 202619.3420.1419.2719.3219.09-0.72%22,004,383
Mar 25, 202619.1220.1419.0919.4619.233.02%21,397,450
Mar 24, 202618.3519.0118.1818.8918.661.94%13,790,522
Mar 23, 202618.3718.6718.0218.5318.311.42%14,237,140
Mar 20, 202618.4318.5418.0918.2718.05-1.14%49,081,961
Mar 19, 202618.1518.8918.0118.4818.261.43%17,067,372
Mar 18, 202618.6018.8818.2118.2218.00-2.83%15,764,083
Mar 17, 202618.8019.0118.7018.7518.520.37%12,691,288
Mar 16, 202619.0019.1318.4018.6818.46-1.32%18,240,363
Mar 13, 202619.1019.1618.6218.9318.70-0.11%12,918,911
Mar 12, 202618.5519.1818.4518.9518.722.65%26,132,044
Mar 11, 202618.7019.0418.2618.4618.24-0.16%13,783,440
Mar 10, 202618.9119.1918.4718.7918.27-0.74%18,327,404
Mar 9, 202619.1719.1918.5018.9318.40-2.72%21,087,637
Mar 6, 202619.1519.4918.8919.4618.920.62%14,749,902
Mar 5, 202619.2519.5819.1119.3418.800.83%16,166,708
Mar 4, 202619.0119.3218.6719.1818.650.89%13,774,212
Mar 3, 202618.4819.0618.4619.0118.481.66%14,308,930
Mar 2, 202618.7218.9718.5418.7018.18-1.53%18,215,050
Feb 27, 202618.6019.0418.4118.9918.460.96%23,565,378
Feb 26, 202618.6019.1818.5618.8118.293.29%26,599,552
Feb 25, 202617.7019.2017.5618.2117.700.05%48,394,435
Feb 24, 202618.3918.8118.0018.2017.69-0.82%27,599,409
Feb 23, 202618.4718.6618.1318.3517.84-1.29%17,355,261
Feb 20, 202618.4518.9218.1218.5918.071.36%19,197,867
Feb 19, 202618.3018.6218.2618.3417.83-0.05%10,709,753
Feb 18, 202618.4018.7218.2518.3517.84-0.76%17,989,724
Feb 17, 202619.1719.3718.4918.4917.98-4.00%20,393,566
Feb 13, 202619.1119.7419.0619.2618.722.07%20,576,940
Feb 12, 202619.0019.2618.2618.8718.35-4.50%26,313,953
Feb 11, 202619.8419.9119.5019.7619.21-0.25%14,736,553
Feb 10, 202619.6020.4219.6019.8119.261.96%16,196,407
Feb 9, 202619.3919.6219.1419.4318.89-1.12%16,673,103
Feb 6, 202619.1419.9019.1419.6519.102.61%14,950,584
Feb 5, 202619.8019.9418.7819.1518.62-3.38%24,443,393
Feb 4, 202619.3420.5519.3119.8219.274.32%31,604,998
Feb 3, 202619.0619.1518.3219.0018.47-4.09%33,138,568