HP Inc. HPQ
NYSE · United States · Technology Services
$32.00+0.72 (+2.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.26 | +3.12% | $31.61 | $32.28 | $31.33 | 2.51M |
| 2026-09-30 | $31.28 | +1.79% | $30.69 | $31.70 | $30.64 | 14.90M |
| 2026-09-29 | $30.73 | -1.88% | $31.30 | $31.35 | $30.60 | 11.35M |
| 2026-09-28 | $31.32 | +0.06% | $31.29 | $31.80 | $30.74 | 13.33M |
| 2026-09-25 | $31.30 | +0.51% | $31.60 | $31.77 | $30.81 | 12.01M |
| 2026-09-24 | $31.14 | -3.17% | $32.01 | $32.58 | $31.13 | 11.90M |
| 2026-09-23 | $32.16 | +0.37% | $32.34 | $32.72 | $31.61 | 16.34M |
| 2026-09-22 | $32.04 | -2.76% | $33.23 | $33.34 | $31.83 | 15.08M |
| 2026-09-21 | $32.95 | -4.22% | $33.40 | $34.91 | $32.63 | 16.12M |
| 2026-09-18 | $34.40 | -0.75% | $34.74 | $35.15 | $33.76 | 35.51M |
| 2026-09-17 | $34.66 | +5.99% | $33.01 | $34.84 | $32.56 | 15.14M |
| 2026-09-16 | $32.70 | -3.31% | $33.80 | $34.06 | $32.65 | 12.99M |
| 2026-09-15 | $33.82 | -0.59% | $33.76 | $34.79 | $33.37 | 14.02M |
| 2026-09-14 | $34.02 | -4.11% | $35.12 | $35.19 | $33.57 | 19.60M |
| 2026-09-11 | $35.48 | +8.40% | $32.95 | $36.23 | $32.93 | 26.52M |
| 2026-09-10 | $32.73 | +1.05% | $32.17 | $33.17 | $31.73 | 14.20M |
| 2026-09-09 | $32.39 | +3.91% | $31.17 | $32.93 | $31.17 | 15.44M |
| 2026-09-08 | $31.17 | -4.50% | $32.18 | $32.34 | $30.89 | 15.68M |
| 2026-09-04 | $32.64 | +2.22% | $31.95 | $32.78 | $31.63 | 13.30M |
| 2026-09-03 | $31.93 | -0.19% | $31.70 | $32.48 | $31.37 | 13.80M |
| 2026-09-02 | $31.99 | +2.14% | $31.63 | $32.55 | $31.13 | 15.20M |
| 2026-09-01 | $31.32 | +4.33% | $29.75 | $31.42 | $29.75 | 14.87M |
| 2026-08-31 | $30.02 | -1.64% | $30.63 | $30.99 | $29.63 | 19.36M |
| 2026-08-28 | $30.52 | +3.00% | $29.88 | $31.25 | $29.61 | 15.85M |
| 2026-08-27 | $29.63 | -2.92% | $27.86 | $29.73 | $26.73 | 40.84M |
| 2026-08-26 | $30.52 | +3.39% | $29.42 | $30.83 | $29.19 | 23.67M |
| 2026-08-25 | $29.52 | +3.29% | $28.70 | $29.60 | $28.64 | 10.21M |
| 2026-08-24 | $28.58 | -3.80% | $29.54 | $29.77 | $28.29 | 13.96M |
| 2026-08-21 | $29.71 | +0.81% | $29.46 | $30.10 | $29.36 | 10.13M |
| 2026-08-20 | $29.47 | -1.57% | $29.80 | $30.36 | $29.36 | 11.42M |
| 2026-08-19 | $29.94 | -0.07% | $29.85 | $30.64 | $29.85 | 9.52M |
| 2026-08-18 | $29.96 | +1.90% | $29.64 | $30.31 | $29.57 | 9.54M |
| 2026-08-17 | $29.40 | -2.36% | $29.73 | $29.84 | $29.14 | 9.15M |
| 2026-08-14 | $30.11 | -3.80% | $31.30 | $31.40 | $29.95 | 10.73M |
| 2026-08-13 | $31.30 | +6.90% | $31.32 | $32.19 | $29.49 | 23.45M |
| 2026-08-12 | $29.28 | +0.72% | $29.11 | $29.34 | $28.31 | 11.12M |
| 2026-08-11 | $29.07 | -2.45% | $29.70 | $29.70 | $28.79 | 9.93M |
| 2026-08-10 | $29.80 | -0.83% | $30.16 | $30.87 | $29.79 | 13.22M |
| 2026-08-07 | $30.05 | +6.64% | $28.31 | $30.06 | $28.10 | 17.89M |
| 2026-08-06 | $28.18 | -1.19% | $28.38 | $29.08 | $28.01 | 15.80M |
| 2026-08-05 | $28.52 | -1.04% | $28.65 | $29.26 | $28.05 | 14.55M |
| 2026-08-04 | $28.82 | +6.27% | $26.57 | $28.95 | $26.45 | 13.70M |
| 2026-08-03 | $27.12 | -0.55% | $27.91 | $27.98 | $26.94 | 11.62M |
| 2026-07-31 | $27.27 | +1.53% | $26.50 | $27.33 | $26.05 | 19.61M |
| 2026-07-30 | $26.86 | -5.46% | $27.37 | $27.47 | $26.24 | 17.41M |
| 2026-07-29 | $28.41 | +0.42% | $28.09 | $29.12 | $27.58 | 18.80M |
| 2026-07-28 | $28.29 | +6.55% | $26.92 | $28.37 | $26.80 | 25.47M |
| 2026-07-27 | $26.55 | +3.11% | $25.98 | $26.59 | $25.87 | 13.93M |
| 2026-07-24 | $25.75 | +5.06% | $24.77 | $26.00 | $24.76 | 11.63M |
| 2026-07-23 | $24.51 | -2.35% | $25.14 | $25.53 | $24.25 | 12.72M |
| 2026-07-22 | $25.10 | +1.17% | $24.98 | $25.54 | $24.98 | 10.13M |
| 2026-07-21 | $24.81 | +2.44% | $24.28 | $24.89 | $24.28 | 12.24M |
| 2026-07-20 | $24.22 | -2.50% | $24.68 | $24.84 | $24.02 | 12.09M |
| 2026-07-17 | $24.84 | +2.90% | $23.99 | $25.14 | $23.96 | 18.54M |
| 2026-07-16 | $24.14 | +1.64% | $23.86 | $24.18 | $23.38 | 13.76M |
| 2026-07-15 | $23.75 | -3.57% | $24.78 | $24.78 | $23.26 | 14.20M |
| 2026-07-14 | $24.63 | -0.57% | $24.81 | $25.57 | $24.26 | 18.98M |
| 2026-07-13 | $24.77 | +2.27% | $24.52 | $24.78 | $24.09 | 16.55M |
| 2026-07-10 | $24.22 | +0.37% | $24.39 | $24.85 | $24.13 | 11.02M |
| 2026-07-09 | $24.13 | +1.47% | $23.84 | $24.42 | $23.64 | 14.49M |
| 2026-07-08 | $23.78 | +3.57% | $22.88 | $23.85 | $22.85 | 15.26M |
| 2026-07-07 | $22.96 | +1.59% | $22.77 | $23.40 | $22.66 | 12.17M |
| 2026-07-06 | $22.60 | +3.06% | $21.98 | $22.67 | $21.96 | 11.21M |
| 2026-07-02 | $21.93 | -0.41% | $22.06 | $22.67 | $21.67 | 13.65M |
| 2026-07-01 | $22.02 | +0.36% | $21.93 | $22.49 | $21.89 | 11.90M |
| 2026-06-30 | $21.94 | -3.09% | $22.52 | $22.65 | $21.80 | 21.13M |
| 2026-06-29 | $22.64 | -1.05% | $22.95 | $23.16 | $22.34 | 13.67M |
| 2026-06-26 | $22.88 | -0.17% | $22.74 | $23.40 | $22.55 | 17.15M |
| 2026-06-25 | $22.92 | -1.59% | $23.08 | $23.41 | $22.57 | 18.02M |
| 2026-06-24 | $23.29 | -1.61% | $23.46 | $23.68 | $22.87 | 15.37M |
| 2026-06-23 | $23.67 | +0.55% | $23.48 | $24.08 | $23.18 | 16.47M |
| 2026-06-22 | $23.54 | +0.17% | $23.50 | $24.39 | $23.47 | 20.75M |
| 2026-06-18 | $23.50 | +1.38% | $23.00 | $23.70 | $22.88 | 31.30M |
| 2026-06-17 | $23.18 | -4.57% | $24.30 | $24.41 | $23.16 | 20.91M |
| 2026-06-16 | $24.29 | -1.26% | $24.63 | $24.76 | $24.01 | 12.61M |
| 2026-06-15 | $24.60 | -2.54% | $25.38 | $25.76 | $24.52 | 15.05M |
| 2026-06-12 | $25.24 | +2.27% | $24.68 | $25.31 | $24.02 | 10.81M |
| 2026-06-11 | $24.68 | -0.04% | $24.64 | $25.00 | $24.15 | 14.73M |
| 2026-06-10 | $24.69 | -1.00% | $24.33 | $25.20 | $24.23 | 21.52M |
| 2026-06-09 | $24.94 | -1.73% | $25.36 | $25.55 | $24.07 | 15.91M |
| 2026-06-08 | $25.38 | -0.78% | $25.44 | $25.48 | $24.56 | 17.98M |
| 2026-06-05 | $25.58 | -2.74% | $26.01 | $26.28 | $24.95 | 17.56M |
| 2026-06-04 | $26.30 | +1.00% | $25.73 | $26.71 | $25.72 | 15.61M |
| 2026-06-03 | $26.04 | -4.58% | $26.61 | $26.88 | $25.86 | 21.42M |
| 2026-06-02 | $27.29 | -6.99% | $29.50 | $29.65 | $27.20 | 29.26M |
| 2026-06-01 | $29.34 | +8.51% | $27.50 | $29.54 | $27.31 | 41.60M |
| 2026-05-29 | $27.04 | +8.12% | $26.70 | $28.17 | $26.50 | 59.03M |
| 2026-05-28 | $25.01 | -1.88% | $26.28 | $26.65 | $24.57 | 36.94M |
| 2026-05-27 | $25.49 | +4.34% | $24.39 | $25.60 | $23.96 | 35.09M |
| 2026-05-26 | $24.43 | -3.21% | $25.20 | $25.29 | $24.17 | 33.90M |