HP Inc.
HPQ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +6.27% | 13.70M |
| Aug 3, 2026 | $27.91 | $27.98 | $26.94 | $27.12 | -0.55% | 11.62M |
| Jul 31, 2026 | $26.50 | $27.33 | $26.05 | $27.27 | +1.53% | 19.61M |
| Jul 30, 2026 | $27.37 | $27.47 | $26.24 | $26.86 | -5.46% | 17.41M |
| Jul 29, 2026 | $28.09 | $29.12 | $27.58 | $28.41 | +0.42% | 18.81M |
| Jul 28, 2026 | $26.92 | $28.37 | $26.80 | $28.29 | +6.55% | 25.48M |
| Jul 27, 2026 | $25.98 | $26.59 | $25.87 | $26.55 | +3.11% | 13.93M |
| Jul 24, 2026 | $24.77 | $26.00 | $24.76 | $25.75 | +5.06% | 11.63M |
| Jul 23, 2026 | $25.14 | $25.53 | $24.25 | $24.51 | -2.35% | 12.72M |
| Jul 22, 2026 | $24.98 | $25.54 | $24.98 | $25.10 | +1.17% | 10.13M |
| Jul 21, 2026 | $24.28 | $24.89 | $24.28 | $24.81 | +2.44% | 12.24M |
| Jul 20, 2026 | $24.68 | $24.84 | $24.02 | $24.22 | -2.50% | 12.09M |
| Jul 17, 2026 | $23.99 | $25.14 | $23.96 | $24.84 | +2.90% | 18.54M |
| Jul 16, 2026 | $23.86 | $24.18 | $23.38 | $24.14 | +1.64% | 13.76M |
| Jul 15, 2026 | $24.78 | $24.78 | $23.26 | $23.75 | -3.57% | 14.20M |
| Jul 14, 2026 | $24.81 | $25.57 | $24.26 | $24.63 | -0.57% | 18.98M |
| Jul 13, 2026 | $24.52 | $24.78 | $24.09 | $24.77 | +2.27% | 16.55M |
| Jul 10, 2026 | $24.39 | $24.85 | $24.13 | $24.22 | +0.37% | 11.02M |
| Jul 9, 2026 | $23.84 | $24.42 | $23.64 | $24.13 | +1.47% | 14.49M |
| Jul 8, 2026 | $22.88 | $23.85 | $22.85 | $23.78 | +3.57% | 15.26M |
| Jul 7, 2026 | $22.77 | $23.40 | $22.66 | $22.96 | +1.59% | 12.17M |
| Jul 6, 2026 | $21.98 | $22.67 | $21.96 | $22.60 | +3.06% | 11.21M |
| Jul 2, 2026 | $22.06 | $22.67 | $21.67 | $21.93 | -0.41% | 13.65M |
| Jul 1, 2026 | $21.93 | $22.49 | $21.89 | $22.02 | +0.36% | 11.90M |
| Jun 30, 2026 | $22.52 | $22.65 | $21.80 | $21.94 | -3.09% | 21.13M |
| Jun 29, 2026 | $22.95 | $23.16 | $22.34 | $22.64 | -1.05% | 13.67M |
| Jun 26, 2026 | $22.74 | $23.40 | $22.55 | $22.88 | -0.17% | 17.15M |
| Jun 25, 2026 | $23.08 | $23.41 | $22.57 | $22.92 | -1.59% | 18.02M |
| Jun 24, 2026 | $23.46 | $23.68 | $22.87 | $23.29 | -1.61% | 15.37M |
| Jun 23, 2026 | $23.48 | $24.08 | $23.18 | $23.67 | +0.55% | 16.47M |
| Jun 22, 2026 | $23.50 | $24.39 | $23.47 | $23.54 | +0.17% | 20.75M |
| Jun 18, 2026 | $23.00 | $23.70 | $22.88 | $23.50 | +1.38% | 31.30M |
| Jun 17, 2026 | $24.30 | $24.41 | $23.16 | $23.18 | — | 20.91M |
