HP Inc.
HPQ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 27, 2026 | $34.07 | $34.15 | $33.04 | $33.58 | -1.50% | 11.36M |
| Oct 26, 2026 | $33.77 | $34.27 | $33.48 | $34.09 | +1.34% | 11.43M |
| Oct 23, 2026 | $33.65 | $34.25 | $32.84 | $33.64 | -0.36% | 12.12M |
| Oct 22, 2026 | $31.02 | $33.86 | $31.02 | $33.76 | +7.79% | 15.85M |
| Oct 21, 2026 | $31.26 | $31.47 | $30.85 | $31.32 | +0.35% | 8.20M |
| Oct 20, 2026 | $30.25 | $31.28 | $30.02 | $31.21 | +3.21% | 8.00M |
| Oct 19, 2026 | $30.31 | $30.55 | $30.08 | $30.24 | +0.77% | 8.61M |
| Oct 16, 2026 | $31.06 | $31.37 | $29.84 | $30.01 | -2.72% | 13.05M |
| Oct 15, 2026 | $30.33 | $31.29 | $30.20 | $30.85 | +1.28% | 14.11M |
| Oct 14, 2026 | $30.38 | $30.89 | $30.04 | $30.46 | -0.56% | 11.23M |
| Oct 13, 2026 | $30.03 | $31.18 | $29.99 | $30.63 | +2.54% | 12.82M |
| Oct 12, 2026 | $30.21 | $30.50 | $29.18 | $29.87 | -1.09% | 12.17M |
| Oct 9, 2026 | $31.96 | $31.96 | $29.89 | $30.20 | -6.91% | 16.70M |
| Oct 8, 2026 | $32.05 | $32.61 | $31.93 | $32.44 | +0.62% | 10.03M |
| Oct 7, 2026 | $31.69 | $32.60 | $31.59 | $32.24 | +1.61% | 12.72M |
| Oct 6, 2026 | $31.45 | $32.68 | $31.45 | $31.73 | +0.83% | 9.95M |
| Oct 5, 2026 | $32.00 | $32.08 | $31.14 | $31.47 | -2.02% | 8.91M |
| Oct 2, 2026 | $32.14 | $32.85 | $32.07 | $32.12 | -0.09% | 10.30M |
| Oct 1, 2026 | $31.61 | $32.39 | $31.33 | $32.15 | +2.78% | 13.68M |
| Sep 30, 2026 | $30.69 | $31.70 | $30.64 | $31.28 | +1.79% | 14.90M |
| Sep 29, 2026 | $31.30 | $31.35 | $30.60 | $30.73 | -1.88% | 11.35M |
| Sep 28, 2026 | $31.29 | $31.80 | $30.74 | $31.32 | +0.06% | 13.33M |
| Sep 25, 2026 | $31.60 | $31.77 | $30.81 | $31.30 | +0.51% | 12.01M |
| Sep 24, 2026 | $32.01 | $32.58 | $31.13 | $31.14 | -3.17% | 11.90M |
| Sep 23, 2026 | $32.34 | $32.72 | $31.61 | $32.16 | +0.37% | 16.34M |
| Sep 22, 2026 | $33.23 | $33.34 | $31.83 | $32.04 | -2.76% | 15.09M |
| Sep 21, 2026 | $33.40 | $34.91 | $32.63 | $32.95 | -4.22% | 16.12M |
| Sep 18, 2026 | $34.74 | $35.15 | $33.76 | $34.40 | -0.75% | 35.52M |
| Sep 17, 2026 | $33.01 | $34.84 | $32.56 | $34.66 | +5.99% | 15.14M |
| Sep 16, 2026 | $33.80 | $34.06 | $32.65 | $32.70 | -3.31% | 12.99M |
| Sep 15, 2026 | $33.76 | $34.79 | $33.37 | $33.82 | -0.59% | 14.02M |
| Sep 14, 2026 | $35.12 | $35.19 | $33.57 | $34.02 | -4.11% | 19.60M |
| Sep 11, 2026 | $32.95 | $36.23 | $32.93 | $35.48 | +8.40% | 26.53M |
| Sep 10, 2026 | $32.17 | $33.17 | $31.73 | $32.73 | +1.05% | 14.20M |
| Sep 9, 2026 | $31.17 | $32.93 | $31.17 | $32.39 | +3.91% | 15.44M |
| Sep 8, 2026 | $32.18 | $32.34 | $30.89 | $31.17 | -4.50% | 15.68M |
| Sep 4, 2026 | $31.95 | $32.78 | $31.63 | $32.64 | +2.22% | 13.30M |
| Sep 3, 2026 | $31.70 | $32.48 | $31.37 | $31.93 | -0.19% | 13.80M |
| Sep 2, 2026 | $31.63 | $32.55 | $31.13 | $31.99 | +2.14% | 15.20M |
| Sep 1, 2026 | $29.75 | $31.42 | $29.75 | $31.32 | +4.33% | 14.88M |
| Aug 31, 2026 | $30.63 | $30.99 | $29.63 | $30.02 | -1.64% | 19.36M |
| Aug 28, 2026 | $29.88 | $31.25 | $29.61 | $30.52 | +3.00% | 15.85M |
| Aug 27, 2026 | $27.86 | $29.73 | $26.73 | $29.63 | -2.92% | 40.84M |
| Aug 26, 2026 | $29.42 | $30.83 | $29.19 | $30.52 | +3.39% | 23.67M |
| Aug 25, 2026 | $28.70 | $29.60 | $28.64 | $29.52 | +3.29% | 10.22M |
| Aug 24, 2026 | $29.54 | $29.77 | $28.29 | $28.58 | -3.80% | 13.96M |
| Aug 21, 2026 | $29.46 | $30.10 | $29.36 | $29.71 | +0.81% | 10.13M |
| Aug 20, 2026 | $29.80 | $30.36 | $29.36 | $29.47 | -1.57% | 11.42M |
| Aug 19, 2026 | $29.85 | $30.64 | $29.85 | $29.94 | -0.07% | 9.52M |
| Aug 18, 2026 | $29.64 | $30.31 | $29.57 | $29.96 | +1.90% | 9.54M |
| Aug 17, 2026 | $29.73 | $29.84 | $29.14 | $29.40 | -2.36% | 9.15M |
| Aug 14, 2026 | $31.30 | $31.40 | $29.95 | $30.11 | -3.80% | 10.73M |
| Aug 13, 2026 | $31.32 | $32.19 | $29.49 | $31.30 | +6.90% | 23.45M |
| Aug 12, 2026 | $29.11 | $29.34 | $28.31 | $29.28 | +0.72% | 11.12M |
| Aug 11, 2026 | $29.70 | $29.70 | $28.79 | $29.07 | -2.45% | 9.93M |
| Aug 10, 2026 | $30.16 | $30.87 | $29.79 | $29.80 | -0.83% | 13.22M |
| Aug 7, 2026 | $28.31 | $30.06 | $28.10 | $30.05 | +6.64% | 17.89M |
| Aug 6, 2026 | $28.38 | $29.08 | $28.01 | $28.18 | -1.19% | 15.80M |
| Aug 5, 2026 | $28.65 | $29.26 | $28.05 | $28.52 | -1.04% | 14.55M |
| Aug 4, 2026 | $26.57 | $28.95 | $26.45 | $28.82 | — | 13.70M |
