Skip to main content
HP Inc. (HPQ)
NYSE: HPQ · Real-Time Price · USD
19.73
-0.03 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
19.79
+0.06 (0.30%)
Pre-market: Apr 29, 2026, 5:50 AM EDT

HP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.7920.0919.6519.7319.73-0.15%12,362,088
Apr 27, 202619.8020.1119.5019.7619.76-0.15%10,148,352
Apr 24, 202620.3420.6219.6519.7919.79-1.74%17,074,850
Apr 23, 202620.2820.3219.8620.1420.14-1.47%12,321,579
Apr 22, 202621.0321.3820.3920.4420.44-3.08%17,581,886
Apr 21, 202619.6821.4219.6321.0921.097.66%25,622,522
Apr 20, 202619.7920.0019.5919.5919.59-1.46%12,671,535
Apr 17, 202619.8020.0419.6619.8819.880.81%15,848,909
Apr 16, 202619.4219.8519.2719.7219.722.55%12,366,290
Apr 15, 202619.1819.3418.8519.2319.231.26%12,108,646
Apr 14, 202618.7719.1118.5218.9918.99-1.25%16,710,378
Apr 13, 202618.2919.4218.1519.2319.235.31%32,562,591
Apr 10, 202618.7518.9318.1318.2618.26-0.65%13,539,232
Apr 9, 202618.8318.9718.1318.3818.38-2.70%19,497,816
Apr 8, 202619.0319.1518.5218.8918.891.50%18,827,014
Apr 7, 202618.7718.9918.5318.6118.61-1.74%14,199,109
Apr 6, 202619.5119.5218.9318.9418.94-2.92%13,336,742
Apr 2, 202619.0019.5218.6419.5119.512.96%15,170,823
Apr 1, 202619.2019.3118.6418.9518.95-1.35%17,740,203
Mar 31, 202619.1119.3318.6719.2119.210.84%24,110,160
Mar 30, 202619.5819.6918.8319.0519.05-2.01%24,794,889
Mar 27, 202619.2919.5318.9219.4419.440.62%23,544,583
Mar 26, 202619.3420.1419.2719.3219.32-0.72%21,997,243
Mar 25, 202619.1220.1419.0919.4619.463.02%21,365,365
Mar 24, 202618.3519.0118.1818.8918.891.94%13,781,781
Mar 23, 202618.3718.6718.0218.5318.531.42%14,230,924
Mar 20, 202618.4318.5418.0918.2718.27-1.14%47,151,709
Mar 19, 202618.1518.8918.0118.4818.481.43%17,031,156
Mar 18, 202618.6018.8818.2118.2218.22-2.83%15,699,972
Mar 17, 202618.8019.0118.7018.7518.750.37%12,575,284
Mar 16, 202619.0019.1318.4018.6818.68-1.32%18,228,100
Mar 13, 202619.1019.1618.6218.9318.93-0.11%12,891,670
Mar 12, 202618.5519.1818.4518.9518.952.65%26,122,717
Mar 11, 202618.7019.0418.2618.4618.46-1.76%13,767,058
Mar 10, 202618.9119.1918.4718.7918.49-0.74%18,300,992
Mar 9, 202619.1719.1918.5018.9318.63-2.72%21,087,637
Mar 6, 202619.1519.4918.8919.4619.150.62%14,749,902
Mar 5, 202619.2519.5819.1119.3419.030.83%16,166,708
Mar 4, 202619.0119.3218.6719.1818.870.89%13,774,212
Mar 3, 202618.4819.0618.4619.0118.711.66%14,308,930
Mar 2, 202618.7218.9718.5418.7018.40-1.53%18,215,050
Feb 27, 202618.6019.0418.4118.9918.690.96%23,565,378
Feb 26, 202618.6019.1818.5618.8118.513.29%26,599,552
Feb 25, 202617.7019.2017.5618.2117.920.05%48,394,435
Feb 24, 202618.3918.8118.0018.2017.91-0.82%27,599,409
Feb 23, 202618.4718.6618.1318.3518.06-1.29%17,355,261
Feb 20, 202618.4518.9218.1218.5918.291.36%19,197,867
Feb 19, 202618.3018.6218.2618.3418.05-0.05%10,709,753
Feb 18, 202618.4018.7218.2518.3518.06-0.76%17,989,724
Feb 17, 202619.1719.3718.4918.4918.19-4.00%20,393,566
Feb 13, 202619.1119.7419.0619.2618.952.07%20,576,940
Feb 12, 202619.0019.2618.2618.8718.57-4.50%26,313,953
Feb 11, 202619.8419.9119.5019.7619.44-0.25%14,736,553
Feb 10, 202619.6020.4219.6019.8119.491.96%16,196,407
Feb 9, 202619.3919.6219.1419.4319.12-1.12%16,673,103
Feb 6, 202619.1419.9019.1419.6519.342.61%14,950,584
Feb 5, 202619.8019.9418.7819.1518.84-3.38%24,443,393
Feb 4, 202619.3420.5519.3119.8219.504.32%31,604,998
Feb 3, 202619.0619.1518.3219.0018.70-4.09%33,138,568
Feb 2, 202619.4819.9319.4019.8119.491.90%28,367,051
Jan 30, 202619.3019.4518.9619.4419.130.26%21,546,187
Jan 29, 202619.0719.6318.9419.3919.081.78%18,153,930
Jan 28, 202619.4219.6619.0119.0518.75-1.65%16,930,357
Jan 27, 202619.5019.5219.1519.3719.06-0.46%15,257,180
Jan 26, 202619.4819.6019.3019.4619.150.15%14,451,766
Jan 23, 202619.7019.7119.2019.4319.12-2.02%17,425,142
Jan 22, 202619.6720.2019.6519.8319.511.54%13,934,871
Jan 21, 202619.8719.9919.2819.5319.22-1.36%18,332,535
Jan 20, 202620.0120.2819.5819.8019.48-2.80%19,624,957
Jan 16, 202620.0820.7419.9820.3720.04-1.16%20,501,944
Jan 15, 202620.8721.0220.5120.6120.28-0.77%14,123,903
Jan 14, 202621.0121.5920.7120.7720.44-1.47%14,343,211
Jan 13, 202621.0021.4220.7521.0820.74-0.47%20,012,451
Jan 12, 202621.4821.6221.1321.1820.84-1.35%12,773,864
Jan 9, 202621.6121.6420.9221.4721.130.37%19,442,889
Jan 8, 202620.9121.9020.6521.3921.051.42%24,546,270
Jan 7, 202622.1422.1620.9421.0920.75-4.79%18,867,434
Jan 6, 202621.6222.3721.3622.1521.802.26%18,039,315
Jan 5, 202622.1122.3021.6121.6621.31-2.08%18,710,526
Jan 2, 202622.5422.6022.0122.1221.77-0.72%19,045,388
Dec 31, 202522.8622.9022.2722.2821.92-2.71%9,723,921
Dec 30, 202522.6822.9822.6622.9022.530.75%10,809,260
Dec 29, 202523.1823.2822.6622.7322.37-2.28%11,566,376
Dec 26, 202523.1823.3123.1323.2622.890.43%6,309,412
Dec 24, 202522.9923.2722.9723.1622.791.00%4,190,948
Dec 23, 202523.1523.3922.7822.9322.56-1.04%10,546,644
Dec 22, 202523.4923.6523.0923.1722.80-0.39%11,198,490
Dec 19, 202523.3923.5323.0723.2622.89-0.81%28,443,646
Dec 18, 202523.8724.1122.9823.4523.08-4.01%20,895,150
Dec 17, 202524.7724.8924.2224.4324.04-1.61%12,453,987
Dec 16, 202524.4624.9324.4224.8324.431.39%9,995,651
Dec 15, 202524.9525.0324.3824.4924.10-1.01%12,812,122
Dec 12, 202525.3925.4724.6724.7424.35-2.64%9,407,456
Dec 11, 202525.1425.4925.1125.4125.00-0.31%10,515,789
Dec 10, 202525.3425.5825.1325.4924.790.43%11,980,376
Dec 9, 202524.7925.5224.7525.3824.681.24%10,451,985
Dec 8, 202525.7425.7724.9125.0724.38-3.24%15,600,427
Dec 5, 202525.9326.0425.6425.9125.200.04%10,225,377
Dec 4, 202525.2025.9325.1125.9025.192.82%11,666,133
Dec 3, 202525.2425.4724.9725.1924.500.16%11,971,042