HP Inc.HPQNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $21.01 | $21.59 | $20.70 | $20.77 | 14.25M |
| 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 |
| 12/2/2025 | $24.75 | $25.45 | $24.43 | $25.15 | 15.55M |
| 12/1/2025 | $24.00 | $24.72 | $23.98 | $24.39 | 14.18M |
| 11/28/2025 | $24.15 | $24.43 | $23.84 | $24.42 | 6.87M |
| 11/26/2025 | $24.10 | $24.58 | $23.50 | $23.98 | 22.16M |
| 11/25/2025 | $24.40 | $25.05 | $24.20 | $24.32 | 22.66M |
| 11/24/2025 | $24.05 | $24.50 | $23.97 | $24.38 | 19.14M |
| 11/21/2025 | $22.80 | $24.26 | $22.77 | $23.96 | 19.35M |
| 11/20/2025 | $22.68 | $22.94 | $22.27 | $22.61 | 15.57M |
| 11/19/2025 | $22.66 | $22.79 | $22.44 | $22.47 | 9.14M |
| 11/18/2025 | $22.71 | $23.01 | $22.40 | $22.71 | 11.85M |
| 11/17/2025 | $23.56 | $23.99 | $22.78 | $22.87 | 19.88M |
| 11/14/2025 | $24.70 | $25.00 | $24.47 | $24.53 | 9.79M |
| 11/13/2025 | $25.20 | $25.44 | $24.94 | $24.98 | 12.22M |
| 11/12/2025 | $24.85 | $25.32 | $24.85 | $25.21 | 10.32M |
| 11/11/2025 | $25.21 | $25.27 | $24.63 | $24.73 | 14.51M |
| 11/10/2025 | $26.57 | $26.58 | $25.18 | $25.29 | 16.14M |
| 11/7/2025 | $26.01 | $26.33 | $25.82 | $26.28 | 8.71M |
| 11/6/2025 | $26.67 | $26.69 | $26.10 | $26.17 | 9.08M |
| 11/5/2025 | $25.94 | $26.71 | $25.76 | $26.64 | 12.25M |
| 11/4/2025 | $26.52 | $26.72 | $25.91 | $25.94 | 10.08M |
| 11/3/2025 | $27.60 | $27.80 | $26.70 | $27.01 | 10.35M |
| 10/31/2025 | $27.52 | $27.88 | $27.29 | $27.67 | 14.27M |
| 10/30/2025 | $27.39 | $27.83 | $27.18 | $27.51 | 10.36M |
| 10/29/2025 | $27.88 | $28.25 | $27.57 | $27.70 | 8.93M |
| 10/28/2025 | $27.80 | $28.19 | $27.51 | $28.07 | 7.42M |
| 10/27/2025 | $27.94 | $28.10 | $27.71 | $27.92 | 10.87M |
| 10/24/2025 | $28.26 | $28.43 | $27.64 | $27.66 | 8.63M |
| 10/23/2025 | $27.78 | $28.14 | $27.67 | $27.83 | 11.80M |
| 10/22/2025 | $27.20 | $27.97 | $26.97 | $27.66 | 8.98M |
| 10/21/2025 | $27.73 | $28.50 | $27.67 | $28.16 | 8.33M |
| 10/20/2025 | $27.56 | $28.09 | $27.50 | $27.66 | 7.05M |
| 10/17/2025 | $27.10 | $27.61 | $27.00 | $27.37 | 10.96M |