HP Inc.HPQNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $18.72 | $18.97 | $18.54 | $18.70 | 18.20M |
| 2/27/2026 | $18.60 | $19.04 | $18.41 | $18.99 | 23.57M |
| 2/26/2026 | $18.60 | $19.18 | $18.56 | $18.81 | 26.60M |
| 2/25/2026 | $17.70 | $19.20 | $17.56 | $18.21 | 48.39M |
| 2/24/2026 | $18.39 | $18.81 | $18.00 | $18.20 | 27.60M |
| 2/23/2026 | $18.47 | $18.66 | $18.13 | $18.35 | 17.36M |
| 2/20/2026 | $18.45 | $18.92 | $18.12 | $18.59 | 19.20M |
| 2/19/2026 | $18.30 | $18.62 | $18.26 | $18.34 | 10.71M |
| 2/18/2026 | $18.40 | $18.72 | $18.25 | $18.35 | 17.99M |
| 2/17/2026 | $19.17 | $19.37 | $18.49 | $18.49 | 20.39M |
| 2/13/2026 | $19.11 | $19.74 | $19.06 | $19.26 | 20.58M |
| 2/12/2026 | $19.00 | $19.26 | $18.26 | $18.87 | 26.31M |
| 2/11/2026 | $19.84 | $19.91 | $19.50 | $19.76 | 14.74M |
| 2/10/2026 | $19.60 | $20.42 | $19.60 | $19.81 | 16.20M |
| 2/9/2026 | $19.39 | $19.62 | $19.14 | $19.43 | 16.67M |
| 2/6/2026 | $19.14 | $19.90 | $19.14 | $19.65 | 14.95M |
| 2/5/2026 | $19.80 | $19.94 | $18.78 | $19.15 | 24.44M |
| 2/4/2026 | $19.34 | $20.55 | $19.31 | $19.82 | 31.61M |
| 2/3/2026 | $19.06 | $19.15 | $18.32 | $19.00 | 33.14M |
| 2/2/2026 | $19.48 | $19.93 | $19.40 | $19.81 | 28.37M |
| 1/30/2026 | $19.30 | $19.45 | $18.96 | $19.44 | 21.55M |
| 1/29/2026 | $19.07 | $19.63 | $18.93 | $19.39 | 18.15M |
| 1/28/2026 | $19.42 | $19.66 | $19.01 | $19.05 | 16.93M |
| 1/27/2026 | $19.50 | $19.52 | $19.15 | $19.37 | 15.26M |
| 1/26/2026 | $19.48 | $19.60 | $19.30 | $19.46 | 14.45M |
| 1/23/2026 | $19.70 | $19.71 | $19.20 | $19.43 | 17.43M |
| 1/22/2026 | $19.67 | $20.20 | $19.65 | $19.83 | 13.93M |
| 1/21/2026 | $19.87 | $19.99 | $19.27 | $19.53 | 18.33M |
| 1/20/2026 | $20.01 | $20.28 | $19.58 | $19.80 | 19.63M |
| 1/16/2026 | $20.08 | $20.74 | $19.98 | $20.37 | 20.50M |
| 1/15/2026 | $20.87 | $21.02 | $20.51 | $20.61 | 14.12M |
| 1/14/2026 | $21.01 | $21.59 | $20.70 | $20.77 | 14.34M |
| 1/13/2026 | $21.00 | $21.42 | $20.75 | $21.08 | 20.01M |
| 1/12/2026 | $21.48 | $21.62 | $21.13 | $21.18 | 12.77M |
| 1/9/2026 | $21.61 | $21.64 | $20.92 | $21.47 | 19.44M |
| 1/8/2026 | $20.91 | $21.90 | $20.65 | $21.39 | 24.55M |
| 1/7/2026 | $22.14 | $22.16 | $20.93 | $21.09 | 18.87M |
| 1/6/2026 | $21.62 | $22.37 | $21.36 | $22.15 | 18.04M |
| 1/5/2026 | $22.11 | $22.30 | $21.61 | $21.66 | 18.71M |
| 1/2/2026 | $22.54 | $22.60 | $22.01 | $22.12 | 19.05M |
| 12/31/2025 | $22.86 | $22.90 | $22.27 | $22.28 | 9.72M |
| 12/30/2025 | $22.68 | $22.98 | $22.66 | $22.90 | 10.81M |
| 12/29/2025 | $23.18 | $23.28 | $22.66 | $22.73 | 11.57M |
| 12/26/2025 | $23.18 | $23.31 | $23.13 | $23.26 | 6.31M |
| 12/24/2025 | $22.99 | $23.27 | $22.97 | $23.16 | 4.19M |
| 12/23/2025 | $23.15 | $23.39 | $22.78 | $22.93 | 10.55M |
| 12/22/2025 | $23.49 | $23.65 | $23.09 | $23.17 | 11.20M |
| 12/19/2025 | $23.39 | $23.53 | $23.07 | $23.26 | 28.44M |
| 12/18/2025 | $23.87 | $24.11 | $22.98 | $23.45 | 20.90M |
| 12/17/2025 | $24.77 | $24.89 | $24.22 | $24.43 | 12.45M |
| 12/16/2025 | $24.46 | $24.93 | $24.42 | $24.83 | 10.00M |
| 12/15/2025 | $24.95 | $25.03 | $24.38 | $24.49 | 12.81M |
| 12/12/2025 | $25.39 | $25.47 | $24.67 | $24.74 | 9.41M |
| 12/11/2025 | $25.14 | $25.49 | $25.11 | $25.41 | 10.52M |
| 12/10/2025 | $25.34 | $25.58 | $25.13 | $25.49 | 11.98M |
| 12/9/2025 | $24.79 | $25.52 | $24.75 | $25.38 | 10.45M |
| 12/8/2025 | $25.74 | $25.77 | $24.91 | $25.07 | 15.60M |
| 12/5/2025 | $25.93 | $26.04 | $25.64 | $25.91 | 10.23M |
| 12/4/2025 | $25.20 | $25.93 | $25.11 | $25.90 | 11.67M |
| 12/3/2025 | $25.24 | $25.47 | $24.97 | $25.19 | 11.97M |