Dark

HPQ
HP Inc.
stock NYSE

Market Open

Sep 22, 2026 11:05:06 AM EDT

32.42USD-1.593%(-0.53)2,310,962

32.42Bid 32.43Ask 0.01Spread

Pre-market

Sep 22, 2026 9:23:30 AM EDT

33.30USD+1.062%(+0.35)48,446

After-hours

Sep 21, 2026 4:47:30 PM EDT

32.95USD-0.030%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	33.2200	33.3000	32.290000	32.4200	-1.608%	2,310,962	0.000%
2026-09-21	33.4000	34.9100	32.625000	32.9500	-4.215%	16,120,787	-1.608%
2026-09-18	34.7400	35.1500	33.760000	34.4000	-0.750%	35,519,550	-5.756%
2026-09-17	33.0100	34.8400	32.560000	34.6600	+5.994%	15,144,564	-6.463%
2026-09-16	33.8000	34.0600	32.650000	32.7000	-3.312%	12,988,218	-0.856%
2026-09-15	33.7550	34.7850	33.370000	33.8200	-0.588%	14,022,364	-4.140%
2026-09-14	35.1150	35.1900	33.570000	34.0200	-4.115%	19,603,972	-4.703%
2026-09-11	32.9500	36.2250	32.930000	35.4800	+8.402%	26,527,620	-8.625%
2026-09-10	32.1700	33.1650	31.730000	32.7300	+1.050%	14,200,028	-0.947%
2026-09-09	31.1700	32.9300	31.170000	32.3900	+3.914%	15,437,509	+0.093%
2026-09-08	32.1800	32.3400	30.885000	31.1700	-4.504%	15,682,711	+4.010%
2026-09-04	31.9500	32.7800	31.625000	32.6400	+2.224%	13,303,998	-0.674%
2026-09-03	31.7000	32.4800	31.370000	31.9300	-0.188%	13,804,701	+1.535%
2026-09-02	31.6300	32.5500	31.125000	31.9900	+2.139%	15,201,891	+1.344%
2026-09-01	29.7500	31.4200	29.750000	31.3200	+4.330%	14,881,555	+3.512%
2026-08-31	30.6300	30.9900	29.630000	30.0200	-1.638%	19,355,895	+7.995%
2026-08-28	29.8800	31.2456	29.610000	30.5200	+3.004%	15,848,143	+6.225%
2026-08-27	27.8600	29.7300	26.730000	29.6300	-2.916%	40,837,456	+9.416%
2026-08-26	29.4200	30.8300	29.190000	30.5200	+3.388%	23,669,114	+6.225%
2026-08-25	28.7000	29.5950	28.640000	29.5200	+3.289%	10,218,269	+9.824%
2026-08-24	29.5400	29.7700	28.290000	28.5800	-3.803%	13,963,000	+13.436%
2026-08-21	29.4600	30.1000	29.360000	29.7100	+0.814%	10,134,051	+9.122%
2026-08-20	29.8000	30.3600	29.360000	29.4700	-1.570%	11,416,687	+10.010%
2026-08-19	29.8500	30.6400	29.850000	29.9400	-0.067%	9,523,290	+8.283%
2026-08-18	29.6400	30.3050	29.570000	29.9600	+1.905%	9,541,489	+8.211%
2026-08-17	29.7300	29.8400	29.140000	29.4000	-2.358%	9,148,960	+10.272%
2026-08-14	31.3000	31.4000	29.952000	30.1100	-3.802%	10,733,751	+7.672%
2026-08-13	31.3200	32.1900	29.490000	31.3000	+6.899%	23,445,431	+3.578%
2026-08-12	29.1100	29.3350	28.305000	29.2800	+0.722%	11,119,227	+10.724%
2026-08-11	29.7000	29.7000	28.785000	29.0700	-2.450%	9,930,012	+11.524%
2026-08-10	30.1600	30.8700	29.790000	29.8000	-0.832%	13,223,122	+8.792%
2026-08-07	28.3100	30.0600	28.095000	30.0500	+6.636%	17,888,636	+7.887%
2026-08-06	28.3800	29.0750	28.010000	28.1800	-1.192%	15,803,351	+15.046%
2026-08-05	28.6500	29.2550	28.050000	28.5200	-1.041%	14,545,248	+13.675%
2026-08-04	26.5700	28.9450	26.450000	28.8200	+6.268%	13,699,782	+12.491%
2026-08-03	27.9100	27.9800	26.935000	27.1200	-0.550%	11,623,106	+19.543%
2026-07-31	26.5000	27.3300	26.051700	27.2700	+1.526%	19,611,120	+18.885%
2026-07-30	27.3700	27.4700	26.235000	26.8600	-5.456%	17,411,044	+20.700%
2026-07-29	28.0900	29.1150	27.580000	28.4100	+0.424%	18,809,023	+14.115%
2026-07-28	26.9200	28.3700	26.795000	28.2900	+6.554%	25,479,098	+14.599%
2026-07-27	25.9800	26.5900	25.865000	26.5500	+3.107%	13,930,102	+22.109%
2026-07-24	24.7700	25.9950	24.760000	25.7500	+5.059%	11,631,493	+25.903%
2026-07-23	25.1400	25.5300	24.245000	24.5100	-2.351%	12,719,259	+32.273%
2026-07-22	24.9800	25.5400	24.980000	25.1000	+1.169%	10,125,523	+29.163%
2026-07-21	24.2800	24.8900	24.280000	24.8100	+2.436%	12,242,564	+30.673%
2026-07-20	24.6800	24.8350	24.015000	24.2200	-2.496%	12,085,499	+33.856%
2026-07-17	23.9900	25.1400	23.960000	24.8400	+2.900%	18,535,424	+30.515%
2026-07-16	23.8600	24.1750	23.375000	24.1400	+1.642%	13,764,464	+34.300%
2026-07-15	24.7800	24.7800	23.255000	23.7500	-3.573%	14,200,504	+36.505%
2026-07-14	24.8095	25.5700	24.260000	24.6300	-0.565%	18,984,136	+31.628%
2026-07-13	24.5200	24.7800	24.090000	24.7700	+2.271%	16,554,357	+30.884%
2026-07-10	24.3900	24.8450	24.125000	24.2200	+0.373%	11,023,104	+33.856%
2026-07-09	23.8400	24.4200	23.635000	24.1300	+1.472%	14,486,475	+34.356%
2026-07-08	22.8800	23.8500	22.845000	23.7800	+3.571%	15,259,637	+36.333%
2026-07-07	22.7700	23.3950	22.660000	22.9600	+1.593%	12,170,180	+41.202%
2026-07-06	21.9750	22.6700	21.960000	22.6000	+3.055%	11,210,494	+43.451%
2026-07-02	22.0600	22.6700	21.670000	21.9300	-0.409%	13,653,277	+47.834%
2026-07-01	21.9300	22.4900	21.890000	22.0200	+0.365%	11,895,125	+47.230%
2026-06-30	22.5200	22.6464	21.800000	21.9400	-3.092%	21,134,722	+47.767%
2026-06-29	22.9500	23.1550	22.340000	22.6400	-1.049%	13,668,268	+43.198%
2026-06-26	22.7400	23.3950	22.545000	22.8800	-0.175%	17,145,489	+41.696%
2026-06-25	23.0800	23.4050	22.565000	22.9200	-1.589%	18,021,477	+41.449%
2026-06-24	23.4600	23.6800	22.870000	23.2900	-1.605%	15,371,466	+39.201%
2026-06-23	23.4750	24.0800	23.180000	23.6700	+0.552%	16,469,108	+36.967%
2026-06-22	23.5000	24.3898	23.470000	23.5400	+0.170%	20,745,584	+37.723%
2026-06-18	23.0000	23.6950	22.880000	23.5000	+1.381%	31,304,236	+37.957%
2026-06-17	24.3000	24.4100	23.160000	23.1800	-4.570%	20,908,839	+39.862%
2026-06-16	24.6300	24.7600	24.010000	24.2900	-1.260%	12,606,885	+33.471%
2026-06-15	25.3800	25.7600	24.515000	24.6000	-2.536%	15,045,729	+31.789%
2026-06-12	24.6800	25.3050	24.015000	25.2400	+2.269%	10,808,312	+28.447%
2026-06-11	24.6400	25.0000	24.150000	24.6800	-0.041%	14,725,359	+31.361%
2026-06-10	24.3300	25.2000	24.230000	24.6900	-1.002%	21,520,076	+31.308%
2026-06-09	25.3600	25.5450	24.065000	24.9400	-1.734%	15,908,057	+29.992%
2026-06-08	25.4400	25.4750	24.560000	25.3800	-0.782%	17,977,890	+27.738%
2026-06-05	26.0100	26.2800	24.950000	25.5800	-2.738%	17,560,516	+26.740%
2026-06-04	25.7250	26.7100	25.720000	26.3000	+0.998%	15,609,844	+23.270%
2026-06-03	26.6100	26.8800	25.860000	26.0400	-4.580%	21,417,484	+24.501%
2026-06-02	29.5000	29.6500	27.200000	27.2900	-6.987%	29,259,826	+18.798%
2026-06-01	27.5000	29.5400	27.310000	29.3400	+8.506%	41,596,475	+10.498%
2026-05-29	26.7000	28.1730	26.500000	27.0400	+8.117%	59,025,746	+19.896%
2026-05-28	26.2800	26.6500	24.570000	25.0100	-1.883%	36,935,892	+29.628%
2026-05-27	24.3900	25.6000	23.960000	25.4900	+4.339%	35,091,250	+27.187%
2026-05-26	25.2000	25.2900	24.170000	24.4300	-3.209%	33,901,065	+32.706%
2026-05-22	22.6000	25.5650	22.580000	25.2400	+15.251%	48,674,187	+28.447%
2026-05-21	21.0300	22.0200	20.815000	21.9000	+3.939%	16,308,372	+48.037%
2026-05-20	20.9900	21.4650	20.750000	21.0700	+0.477%	13,478,021	+53.868%
2026-05-19	20.9000	21.0000	20.440000	20.9700	+0.239%	10,887,414	+54.602%
2026-05-18	20.9500	21.2000	20.630000	20.9200	+0.529%	9,497,763	+54.971%
2026-05-15	20.7500	21.0999	20.570000	20.8100	+0.193%	15,862,423	+55.790%
2026-05-14	21.4600	21.6400	20.710000	20.7700	-2.305%	17,170,880	+56.091%
2026-05-13	21.4700	21.8000	21.140000	21.2600	+0.854%	12,318,235	+52.493%
2026-05-12	21.7400	21.7400	20.853400	21.0800	-2.723%	15,587,831	+53.795%
2026-05-11	22.7750	22.7750	21.510000	21.6700	-4.453%	22,194,363	+49.608%
2026-05-08	21.0800	22.7390	21.000000	22.6800	+8.051%	21,550,997	+42.945%
2026-05-07	21.3200	21.6500	20.885000	20.9900	-1.962%	19,750,867	+54.455%
2026-05-06	21.2000	21.6950	20.870000	21.4100	+1.229%	20,308,566	+51.425%
2026-05-05	20.9100	21.4663	20.370000	21.1500	+1.683%	17,666,969	+53.286%
2026-05-04	20.8900	21.2686	20.575000	20.8000	-0.144%	9,584,469	+55.865%
2026-05-01	20.9600	21.0500	20.540000	20.8300	-0.144%	11,999,924	+55.641%
2026-04-30	20.1000	20.9550	19.960000	20.8600	+3.575%	17,939,445	+55.417%
2026-04-29	19.7200	20.7250	19.630000	20.1400	+2.078%	14,764,746	+60.973%
2026-04-28	19.7900	20.0900	19.650000	19.7300	-0.152%	12,370,664	+64.318%
2026-04-27	19.8000	20.1050	19.500000	19.7600	-0.152%	10,155,786	+64.069%
2026-04-24	20.3400	20.6150	19.650000	19.7900	-1.738%	17,258,581	+63.820%
2026-04-23	20.2800	20.3150	19.864100	20.1400	-1.468%	12,813,191	+60.973%
2026-04-22	21.0300	21.3800	20.390000	20.4400	-3.082%	17,632,903	+58.611%
2026-04-21	19.6800	21.4150	19.630000	21.0900	+7.657%	25,659,331	+53.722%
2026-04-20	19.7900	20.0000	19.590000	19.5900	-1.459%	12,693,769	+65.493%
2026-04-17	19.8000	20.0350	19.660000	19.8800	+0.811%	15,876,367	+63.078%
2026-04-16	19.4200	19.8500	19.270000	19.7200	+2.548%	12,372,090	+64.402%
2026-04-15	19.1800	19.3400	18.850000	19.2300	+1.264%	12,139,638	+68.591%
2026-04-14	18.7700	19.1100	18.520000	18.9900	-1.248%	16,728,328	+70.721%
2026-04-13	18.2900	19.4150	18.150000	19.2300	+5.312%	32,993,565	+68.591%
2026-04-10	18.7500	18.9300	18.130000	18.2600	-0.653%	13,556,453	+77.547%
2026-04-09	18.8300	18.9700	18.125000	18.3800	-2.700%	19,526,831	+76.387%
2026-04-08	19.0300	19.1450	18.520000	18.8900	+1.505%	18,862,616	+71.625%
2026-04-07	18.7700	18.9900	18.530000	18.6100	-1.742%	14,315,299	+74.207%
2026-04-06	19.5100	19.5200	18.930000	18.9400	-2.922%	13,348,532	+71.172%
2026-04-02	19.0000	19.5200	18.640000	19.5100	+2.955%	15,191,388	+66.171%
2026-04-01	19.2000	19.3100	18.635000	18.9500	-1.353%	17,760,735	+71.082%
2026-03-31	19.1100	19.3300	18.665000	19.2100	+0.840%	24,181,428	+68.766%
2026-03-30	19.5800	19.6900	18.830000	19.0500	-2.006%	24,821,419	+70.184%
2026-03-27	19.2900	19.5250	18.920000	19.4400	+0.621%	23,557,228	+66.770%
2026-03-26	19.3400	20.1350	19.270000	19.3200	-0.719%	22,004,383	+67.805%
2026-03-25	19.1200	20.1400	19.090700	19.4600	+3.017%	21,397,451	+66.598%
2026-03-24	18.3500	19.0100	18.180000	18.8900	+1.943%	13,790,523	+71.625%
2026-03-23	18.3700	18.6700	18.020000	18.5300	+1.423%	14,237,141	+74.960%
2026-03-20	18.4300	18.5350	18.085000	18.2700	-1.136%	49,079,567	+77.449%
2026-03-19	18.1500	18.8900	18.009200	18.4800	+1.427%	17,067,372	+75.433%
2026-03-18	18.6000	18.8750	18.210000	18.2200	-2.827%	15,764,083	+77.936%
2026-03-17	18.8000	19.0075	18.700000	18.7500	+0.375%	12,689,607	+72.907%
2026-03-16	19.0000	19.1300	18.400000	18.6800	-1.321%	18,240,363	+73.555%
2026-03-13	19.1000	19.1600	18.615000	18.9300	-0.106%	12,918,912	+71.263%
2026-03-12	18.5500	19.1800	18.445000	18.9500	+2.654%	26,132,044	+71.082%
2026-03-11	18.7000	19.0350	18.255000	18.4600	-1.756%	13,783,441	+75.623%
2026-03-10	18.9100	19.1850	18.470000	18.7900	-0.740%	18,327,404	+72.539%
2026-03-09	19.1700	19.1900	18.495000	18.9300	-2.724%	21,087,638	+71.263%
2026-03-06	19.1500	19.4900	18.885000	19.4600	+0.620%	14,749,903	+66.598%
2026-03-05	19.2500	19.5750	19.105000	19.3400	+0.834%	16,166,708	+67.632%
2026-03-04	19.0100	19.3200	18.670000	19.1800	+0.894%	13,774,213	+69.030%
2026-03-03	18.4750	19.0550	18.460000	19.0100	+1.658%	14,308,930	+70.542%
2026-03-02	18.7200	18.9650	18.540000	18.7000	-1.527%	18,210,674	+73.369%
2026-02-27	18.6000	19.0400	18.410000	18.9900	+0.957%	23,562,690	+70.721%
2026-02-26	18.6000	19.1750	18.560000	18.8100	+3.295%	26,467,753	+72.355%
2026-02-25	17.7000	19.2000	17.560000	18.2100	+0.055%	48,393,876	+78.034%
2026-02-24	18.3900	18.8100	18.000000	18.2000	-0.817%	27,599,261	+78.132%
2026-02-23	18.4700	18.6600	18.130000	18.3500	-1.291%	17,353,183	+76.676%
2026-02-20	18.4500	18.9200	18.120000	18.5900	+1.363%	19,197,867	+74.395%
2026-02-19	18.3000	18.6200	18.255000	18.3400	-0.054%	10,709,198	+76.772%
2026-02-18	18.4000	18.7150	18.245000	18.3500	-0.757%	17,989,703	+76.676%
2026-02-17	19.1700	19.3700	18.490000	18.4900	-3.998%	20,391,378	+75.338%
2026-02-13	19.1100	19.7400	19.060000	19.2600	+2.067%	20,574,360	+68.328%
2026-02-12	19.0000	19.2600	18.260000	18.8700	-4.504%	26,312,489	+71.807%
2026-02-11	19.8400	19.9100	19.500000	19.7600	-0.252%	14,736,394	+64.069%
2026-02-10	19.6000	20.4200	19.600000	19.8100	+1.956%	16,195,909	+63.655%
2026-02-09	19.3900	19.6200	19.140000	19.4300	-1.120%	16,671,241	+66.855%
2026-02-06	19.1400	19.9000	19.140000	19.6500	+2.611%	14,959,426	+64.987%
2026-02-05	19.8000	19.9400	18.780000	19.1500	-3.380%	24,443,332	+69.295%
2026-02-04	19.3400	20.5450	19.310000	19.8200	+4.316%	31,604,300	+63.572%
2026-02-03	19.0600	19.1500	18.315000	19.0000	-4.089%	33,136,828	+70.632%
2026-02-02	19.4800	19.9300	19.400000	19.8100	+1.903%	28,366,672	+63.655%
2026-01-30	19.3000	19.4500	18.960000	19.4400	+0.258%	21,545,679	+66.770%
2026-01-29	19.0700	19.6250	18.935000	19.3900	+1.785%	18,151,182	+67.200%
2026-01-28	19.4200	19.6550	19.010000	19.0500	-1.652%	16,930,359	+70.184%
2026-01-27	19.5000	19.5200	19.150000	19.3700	-0.462%	15,257,182	+67.372%
2026-01-26	19.4800	19.5950	19.300000	19.4600	+0.154%	14,401,737	+66.598%
2026-01-23	19.7000	19.7100	19.200000	19.4300	-2.017%	17,424,703	+66.855%
2026-01-22	19.6700	20.2000	19.650000	19.8300	+1.536%	13,934,080	+63.490%
2026-01-21	19.8700	19.9900	19.275000	19.5300	-1.364%	18,330,895	+66.001%
2026-01-20	20.0100	20.2800	19.581400	19.8000	-2.798%	19,601,279	+63.737%
2026-01-16	20.0800	20.7400	19.980000	20.3700	-1.164%	20,528,832	+59.156%
2026-01-15	20.8700	21.0200	20.505000	20.6100	-0.770%	14,114,456	+57.302%
2026-01-14	21.0100	21.5900	20.704600	20.7700	-1.471%	14,337,540	+56.091%
2026-01-13	21.0000	21.4200	20.745000	21.0800	-0.472%	19,987,848	+53.795%
2026-01-12	21.4800	21.6200	21.130000	21.1800	-1.351%	12,761,420	+53.069%
2026-01-09	21.6100	21.6400	20.920000	21.4700	+0.374%	19,126,656	+51.001%
2026-01-08	20.9100	21.8950	20.650000	21.3900	+1.422%	24,509,692	+51.566%
2026-01-07	22.1400	22.1600	20.934600	21.0900	-4.786%	18,844,719	+53.722%
2026-01-06	21.6200	22.3700	21.355300	22.1500	+2.262%	18,019,379	+46.366%
2026-01-05	22.1100	22.2950	21.610000	21.6600	-2.080%	18,700,080	+49.677%
2026-01-02	22.5400	22.6000	22.010000	22.1200	-0.718%	19,030,482	+46.564%
2025-12-31	22.8600	22.9000	22.270000	22.2800	-2.707%	9,718,345	+45.512%
2025-12-30	22.6800	22.9750	22.660000	22.9000	+0.748%	10,803,124	+41.572%
2025-12-29	23.1800	23.2750	22.660000	22.7300	-2.279%	11,564,136	+42.631%
2025-12-26	23.1800	23.3050	23.130000	23.2600	+0.432%	6,306,318	+39.381%
2025-12-24	22.9900	23.2650	22.965000	23.1600	+1.003%	4,188,025	+39.983%
2025-12-23	23.1500	23.3900	22.780000	22.9300	-1.036%	10,541,393	+41.387%
2025-12-22	23.4900	23.6450	23.085000	23.1700	-0.387%	11,187,917	+39.922%
2025-12-19	23.3900	23.5300	23.065000	23.2600	-0.810%	28,430,973	+39.381%
2025-12-18	23.8700	24.1100	22.980000	23.4500	-4.011%	20,869,260	+38.252%
2025-12-17	24.7700	24.8900	24.215000	24.4300	-1.611%	12,436,802	+32.706%
2025-12-16	24.4600	24.9250	24.415000	24.8300	+1.388%	9,983,428	+30.568%
2025-12-15	24.9500	25.0300	24.382400	24.4900	-1.011%	12,798,043	+32.381%
2025-12-12	25.3900	25.4700	24.670000	24.7400	-2.637%	9,389,731	+31.043%
2025-12-11	25.1400	25.4900	25.105000	25.4100	-0.314%	10,497,732	+27.588%
2025-12-10	25.3400	25.5800	25.130000	25.4900	+0.433%	11,966,501	+27.187%
2025-12-09	24.7900	25.5200	24.745000	25.3800	+1.237%	10,438,306	+27.738%
2025-12-08	25.7400	25.7650	24.910000	25.0700	-3.242%	15,590,131	+29.318%
2025-12-05	25.9300	26.0400	25.640000	25.9100	+0.039%	10,208,850	+25.125%
2025-12-04	25.1950	25.9300	25.110000	25.9000	+2.819%	11,652,908	+25.174%
2025-12-03	25.2400	25.4700	24.970000	25.1900	+0.159%	11,958,381	+28.702%
2025-12-02	24.7500	25.4500	24.430000	25.1500	+3.116%	15,534,215	+28.907%
2025-12-01	24.0000	24.7200	23.980000	24.3900	-0.123%	14,164,730	+32.923%
2025-11-28	24.1500	24.4300	23.835000	24.4200	+1.835%	6,873,063	+32.760%
2025-11-26	24.0950	24.5800	23.495000	23.9800	-1.398%	22,163,257	+35.196%
2025-11-25	24.4000	25.0500	24.195000	24.3200	-0.246%	22,631,914	+33.306%
2025-11-24	24.0500	24.5000	23.970000	24.3800	+1.753%	19,129,735	+32.978%
2025-11-21	22.8000	24.2600	22.765000	23.9600	+5.971%	19,329,867	+35.309%
2025-11-20	22.6800	22.9400	22.265000	22.6100	+0.623%	15,557,490	+43.388%
2025-11-19	22.6600	22.7850	22.440000	22.4700	-1.057%	9,127,210	+44.281%
2025-11-18	22.7100	23.0051	22.395000	22.7100	-0.700%	11,838,676	+42.756%
2025-11-17	23.5600	23.9900	22.775000	22.8700	-6.767%	19,868,525	+41.758%
2025-11-14	24.7000	25.0000	24.470000	24.5300	-1.801%	9,788,545	+32.165%
2025-11-13	25.2000	25.4350	24.935000	24.9800	-0.912%	12,224,524	+29.784%
2025-11-12	24.8500	25.3200	24.850000	25.2100	+1.941%	10,306,681	+28.600%
2025-11-11	25.2100	25.2650	24.625000	24.7300	-2.214%	14,494,590	+31.096%
2025-11-10	26.5700	26.5800	25.180000	25.2900	-3.767%	16,143,198	+28.193%
2025-11-07	26.0100	26.3300	25.820000	26.2800	+0.420%	8,710,942	+23.364%
2025-11-06	26.6700	26.6900	26.100000	26.1700	-1.764%	9,075,827	+23.882%
2025-11-05	25.9400	26.7100	25.760000	26.6400	+2.699%	12,247,744	+21.697%
2025-11-04	26.5200	26.7150	25.910000	25.9400	-3.961%	10,081,520	+24.981%
2025-11-03	27.6000	27.8000	26.700000	27.0100	-2.385%	10,354,798	+20.030%
2025-10-31	27.5200	27.8800	27.290000	27.6700	+0.582%	14,271,801	+17.167%
2025-10-30	27.3900	27.8250	27.180000	27.5100	-0.686%	10,356,361	+17.848%
2025-10-29	27.8800	28.2500	27.570000	27.7000	-1.318%	8,931,507	+17.040%
2025-10-28	27.8000	28.1855	27.513000	28.0700	+0.537%	7,421,220	+15.497%
2025-10-27	27.9400	28.0950	27.705000	27.9200	+0.940%	10,867,718	+16.117%
2025-10-24	28.2600	28.4300	27.635000	27.6600	-0.611%	8,626,493	+17.209%
2025-10-23	27.7800	28.1400	27.665000	27.8300	+0.615%	11,798,880	+16.493%
2025-10-22	27.2000	27.9650	26.970000	27.6600	-1.776%	8,976,844	+17.209%
2025-10-21	27.7300	28.5000	27.672500	28.1600	+1.808%	8,330,462	+15.128%
2025-10-20	27.5600	28.0900	27.500000	27.6600	+1.060%	7,049,727	+17.209%
2025-10-17	27.1000	27.6100	27.000000	27.3700	+0.625%	10,955,846	+18.451%
2025-10-16	28.6900	28.7300	27.085000	27.2000	-4.928%	24,747,271	+19.191%
2025-10-15	28.8600	28.9850	28.390000	28.6100	+0.245%	18,360,292	+13.317%
2025-10-14	27.4900	28.7400	27.400000	28.5400	+4.351%	21,556,959	+13.595%
2025-10-13	26.0300	27.3800	26.010000	27.3500	+7.045%	14,137,521	+18.537%
2025-10-10	27.1000	27.1800	25.455000	25.5500	-5.265%	15,792,435	+26.888%
2025-10-09	27.1600	27.3400	26.730000	26.9700	-0.222%	10,128,342	+20.208%
2025-10-08	26.5800	27.1750	26.440000	27.0300	+1.808%	20,463,660	+19.941%
2025-10-07	26.7800	26.8400	26.200000	26.5500	-0.225%	14,473,011	+22.109%
2025-10-06	26.7900	26.9130	26.440000	26.6100	-0.113%	7,705,761	+21.834%
2025-10-03	26.6100	27.2900	26.505000	26.6400	+0.604%	10,520,683	+21.697%
2025-10-02	26.7600	27.1500	26.420000	26.4800	-0.824%	10,975,405	+22.432%
2025-10-01	27.1900	27.2200	26.400000	26.7000	-1.946%	14,390,508	+21.423%
2025-09-30	26.9000	27.2500	26.845000	27.2300	+1.264%	7,986,780	+19.060%
2025-09-29	26.8900	27.0450	26.680000	26.8900	+0.674%	9,098,433	+20.565%
2025-09-26	26.7600	26.9000	26.315000	26.7100	-0.521%	7,872,350	+21.378%
2025-09-25	27.0700	27.1400	26.730000	26.8500	-2.364%	10,496,619	+20.745%
2025-09-24	28.4800	28.7400	27.465000	27.5000	-3.610%	10,197,511	+17.891%
2025-09-23	28.3600	28.8550	28.360000	28.5300	+0.955%	7,382,767	+13.635%
2025-09-22	28.1200	28.3665	27.730000	28.2600	+0.355%	7,248,503	+14.720%
2025-09-19	28.2800	28.3000	27.985000	28.1600	-0.283%	12,697,936	+15.128%
2025-09-18	28.2100	28.3000	27.850000	28.2400	+1.219%	7,021,548	+14.802%
2025-09-17	27.7700	28.5000	27.691000	27.9000	+0.649%	12,909,273	+16.201%
2025-09-16	27.8200	28.1700	27.620000	27.7200	-0.108%	6,606,566	+16.955%
2025-09-15	28.0400	28.1000	27.700000	27.7500	-0.787%	8,790,304	+16.829%
2025-09-12	28.2400	28.4850	27.930000	27.9700	-1.306%	8,101,374	+15.910%
2025-09-11	28.5200	28.8000	28.245000	28.3400	-0.106%	8,055,503	+14.397%
2025-09-10	28.4200	28.5700	27.590100	28.3700	-2.307%	9,094,835	+14.276%
2025-09-09	29.2100	29.5500	28.915000	29.0400	-1.056%	9,901,720	+11.639%
2025-09-08	29.2800	29.3900	28.830000	29.3500	+0.034%	8,064,860	+10.460%
2025-09-05	29.0500	29.4500	28.895000	29.3400	+1.452%	8,677,808	+10.498%
2025-09-04	28.7200	28.9600	28.470000	28.9200	+0.767%	11,584,159	+12.102%
2025-09-03	29.0000	29.2000	28.510000	28.7000	-0.829%	8,245,497	+12.962%
2025-09-02	28.0500	28.9700	27.794600	28.9400	+1.402%	13,262,309	+12.025%
2025-08-29	28.1000	28.7450	28.010000	28.5400	+0.670%	12,745,715	+13.595%
2025-08-28	28.3800	28.9200	27.000000	28.3500	+4.574%	20,139,860	+14.356%
2025-08-27	27.0700	27.2600	26.895000	27.1100	+0.370%	11,705,188	+19.587%
2025-08-26	27.3500	27.5200	26.925000	27.0100	-1.782%	11,927,922	+20.030%
2025-08-25	27.6500	27.7850	27.445000	27.5000	-0.865%	8,250,012	+17.891%
2025-08-22	26.7600	27.7500	26.670000	27.7400	+4.364%	6,574,155	+16.871%
2025-08-21	26.4200	26.5850	26.300000	26.5800	+0.416%	7,326,466	+21.971%
2025-08-20	26.8000	26.9000	26.355000	26.4700	-1.963%	6,458,925	+22.478%
2025-08-19	26.9500	27.3600	26.905000	27.0000	+0.634%	7,144,299	+20.074%
2025-08-18	26.7100	27.0200	26.690000	26.8300	+0.337%	5,769,826	+20.835%
2025-08-15	27.0900	27.1573	26.570000	26.7400	-0.706%	6,974,435	+21.242%
2025-08-14	26.6700	27.0100	26.619000	26.9300	-0.774%	6,544,629	+20.386%
2025-08-13	26.5700	27.3250	26.570000	27.1400	+2.030%	9,407,784	+19.455%
2025-08-12	25.9000	26.6950	25.780000	26.6000	+4.273%	8,844,354	+21.880%
2025-08-11	26.1600	26.3650	25.460000	25.5100	-2.298%	7,540,216	+27.087%
2025-08-08	25.5100	26.1500	25.320000	26.1100	+2.998%	7,075,394	+24.167%
2025-08-07	25.4300	25.5250	25.030000	25.3500	+1.359%	8,419,455	+27.890%
2025-08-06	25.1000	25.2400	24.790000	25.0100	-0.160%	8,133,177	+29.628%
2025-08-05	25.2500	25.3600	24.915000	25.0500	+0.320%	6,281,175	+29.421%
2025-08-04	24.4800	25.0000	24.450000	24.9700	+2.127%	6,201,311	+29.836%
2025-08-01	24.5200	24.6350	24.105000	24.4500	-1.411%	7,929,495	+32.597%
2025-07-31	24.9900	25.3550	24.760000	24.8000	-1.195%	12,646,035	+30.726%
2025-07-30	25.7500	25.8000	24.930000	25.1000	-2.220%	7,181,369	+29.163%
2025-07-29	26.0000	26.0300	25.585000	25.6700	-0.696%	6,551,303	+26.295%
2025-07-28	25.7400	25.9450	25.485000	25.8500	+0.662%	5,896,511	+25.416%
2025-07-25	25.7300	25.8000	25.430000	25.6800	-0.039%	6,327,586	+26.246%
2025-07-24	25.7200	25.9200	25.560000	25.6900	-0.734%	6,055,301	+26.197%
2025-07-23	25.6800	26.0500	25.500000	25.8800	+1.850%	7,219,996	+25.270%
2025-07-22	24.9500	25.4150	24.830000	25.4100	+2.336%	7,841,342	+27.588%
2025-07-21	25.1800	25.1900	24.800000	24.8300	-0.918%	5,068,931	+30.568%
2025-07-18	24.9600	25.1100	24.720000	25.0600	+1.253%	7,173,831	+29.370%
2025-07-17	24.5600	24.8100	24.310000	24.7500	+0.774%	6,757,978	+30.990%
2025-07-16	24.5400	24.6300	24.105000	24.5600	+0.163%	5,919,412	+32.003%
2025-07-15	25.0600	25.2250	24.485000	24.5200	-1.248%	6,753,283	+32.219%
2025-07-14	25.2000	25.3800	24.655000	24.8300	-2.321%	9,451,834	+30.568%
2025-07-11	25.5000	25.6250	25.310000	25.4200	-1.205%	6,169,451	+27.537%
2025-07-10	25.6800	26.2650	25.590400	25.7300	+0.429%	7,608,216	+26.001%
2025-07-09	25.8200	25.9500	25.275000	25.6200	-0.698%	6,354,204	+26.542%
2025-07-08	25.5200	26.0150	25.260200	25.8000	+1.815%	7,987,016	+25.659%
2025-07-07	25.8600	25.9600	25.220000	25.3400	-2.538%	6,716,145	+27.940%
2025-07-03	26.0800	26.2550	25.980000	26.0000	+0.580%	4,740,177	+24.692%
2025-07-02	25.5800	25.9600	25.250000	25.8500	+1.373%	8,496,232	+25.416%
2025-07-01	24.3100	25.8200	24.300000	25.5000	+4.252%	13,488,137	+27.137%
2025-06-30	24.9100	24.9500	24.353300	24.4600	-1.252%	11,117,068	+32.543%
2025-06-27	24.7400	24.9700	24.430000	24.7700	+0.243%	13,832,116	+30.884%
2025-06-26	24.8100	24.8400	24.470000	24.7100	+0.734%	6,869,102	+31.202%
2025-06-25	24.5500	24.6000	24.305000	24.5300	-0.041%	8,128,402	+32.165%
2025-06-24	24.2500	24.5950	24.150000	24.5400	+2.635%	7,644,277	+32.111%
2025-06-23	23.9800	24.0100	23.450000	23.9100	-0.830%	9,454,439	+35.592%
2025-06-20	24.4600	24.7500	24.085000	24.1100	-0.289%	19,507,251	+34.467%
2025-06-18	24.2800	24.4100	24.100000	24.1800	-0.453%	8,659,400	+34.078%
2025-06-17	24.3600	24.7050	24.200000	24.2900	-0.938%	5,796,913	+33.471%
2025-06-16	24.0500	24.5550	23.980000	24.5200	+2.852%	8,030,104	+32.219%
2025-06-13	24.4000	24.5900	23.760000	23.8400	-3.638%	7,084,708	+35.990%
2025-06-12	24.7500	24.9050	24.640000	24.7400	-0.322%	5,665,362	+31.043%
2025-06-11	25.4600	25.4600	24.710000	24.8200	-2.895%	6,240,419	+30.620%
2025-06-10	25.1900	25.6900	25.070000	25.5600	+1.752%	9,364,385	+26.839%
2025-06-09	25.5100	25.5800	25.000000	25.1200	-0.238%	11,835,726	+29.061%
2025-06-06	25.0000	25.2950	24.840000	25.1800	+1.943%	12,430,179	+28.753%
2025-06-05	25.1800	25.3800	24.610000	24.7000	-1.906%	12,252,719	+31.255%
2025-06-04	25.4600	25.7100	25.110000	25.1800	-0.788%	12,721,322	+28.753%
2025-06-03	24.8200	25.4700	24.510000	25.3800	+1.887%	8,393,505	+27.738%
2025-06-02	24.9400	24.9800	24.450000	24.9100	+0.040%	9,587,830	+30.149%
2025-05-30	24.7600	25.0300	24.400000	24.9000	-0.200%	16,298,104	+30.201%
2025-05-29	23.8150	25.9000	23.590000	24.9500	-8.272%	26,469,233	+29.940%
2025-05-28	28.1500	28.3500	27.200000	27.2000	-4.023%	17,503,383	+19.191%
2025-05-27	28.4400	28.4700	28.140000	28.3400	+1.287%	10,305,970	+14.397%
2025-05-23	27.6800	28.1300	27.560000	27.9800	-1.825%	7,663,119	+15.868%
2025-05-22	28.5000	28.7450	28.380000	28.5000	-0.384%	5,729,385	+13.754%
2025-05-21	28.8400	29.2400	28.553700	28.6100	-1.277%	7,584,751	+13.317%
2025-05-20	29.1000	29.4800	28.800000	28.9800	-0.412%	7,766,981	+11.870%
2025-05-19	28.8400	29.1250	28.775000	29.1000	-0.750%	6,836,503	+11.409%
2025-05-16	28.9000	29.3700	28.880400	29.3200	+1.876%	7,803,067	+10.573%
2025-05-15	28.3800	28.9700	28.350000	28.7800	+0.454%	7,929,205	+12.648%
2025-05-14	28.8000	28.9400	28.535000	28.6500	-0.452%	7,216,634	+13.159%
2025-05-13	28.2450	28.9500	28.140000	28.7800	+1.840%	7,115,815	+12.648%
2025-05-12	28.1800	29.0550	28.130000	28.2600	+6.803%	10,453,168	+14.720%
2025-05-09	26.6700	26.9200	26.405000	26.4600	+0.494%	7,595,730	+22.525%
2025-05-08	26.1000	26.6500	25.980000	26.3300	+1.857%	5,941,818	+23.130%
2025-05-07	25.6000	25.9000	25.430000	25.8500	+0.858%	5,702,915	+25.416%
2025-05-06	25.6200	25.9350	25.490000	25.6300	-1.042%	5,308,491	+26.492%
2025-05-05	25.7800	26.2000	25.755000	25.9000	-0.193%	4,577,666	+25.174%
2025-05-02	25.9300	26.0750	25.790000	25.9500	+2.206%	5,669,265	+24.933%
2025-05-01	25.6700	25.8800	25.360000	25.3900	-0.704%	6,525,760	+27.688%
2025-04-30	24.9200	25.6700	24.920000	25.5700	+0.196%	6,202,813	+26.789%
2025-04-29	25.0600	25.6250	25.060000	25.5200	+0.512%	5,320,926	+27.038%
2025-04-28	25.2800	25.5400	25.024400	25.3900	+0.435%	5,255,952	+27.688%
2025-04-25	25.3300	25.5200	25.060000	25.2800	-0.197%	5,023,445	+28.244%
2025-04-24	24.7400	25.3500	24.550000	25.3300	+2.842%	6,542,699	+27.991%
2025-04-23	25.1100	25.5800	24.490000	24.6300	+1.861%	7,288,074	+31.628%
2025-04-22	24.0200	24.2500	23.775000	24.1800	+1.811%	6,415,606	+34.078%
2025-04-21	23.4500	23.8250	23.105000	23.7500	-0.336%	8,812,652	+36.505%
2025-04-17	23.7200	23.9997	23.550000	23.8300	+1.534%	6,785,873	+36.047%
2025-04-16	23.3800	23.7899	23.071100	23.4700	-1.137%	7,280,726	+38.134%
2025-04-15	24.0000	24.2700	23.510000	23.7400	-1.248%	9,162,388	+36.563%
2025-04-14	24.6900	25.1092	23.650000	24.0400	+2.560%	10,638,513	+34.859%
2025-04-11	22.9900	23.4700	22.400000	23.4400	+2.492%	10,168,108	+38.311%
2025-04-10	23.4200	23.6600	22.320000	22.8700	-5.807%	11,304,389	+41.758%
2025-04-09	21.5000	24.3350	21.210000	24.2800	+10.969%	19,749,472	+33.526%
2025-04-08	23.7000	23.8200	21.510000	21.8800	-6.416%	17,963,463	+48.172%
2025-04-07	21.8200	24.0600	21.590000	23.3800	+3.406%	21,901,376	+38.666%
2025-04-04	23.3200	23.4600	21.960000	22.6100	-4.920%	22,865,133	+43.388%
2025-04-03	25.8800	25.9400	22.945000	23.7800	-14.706%	23,089,339	+36.333%
2025-04-02	27.4900	28.0650	27.490000	27.8800	+0.324%	6,050,269	+16.284%

document.getElementById("JNHqsq").onerror = function(){this.style.display='none';}; .dark-mode .x86bX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x86bX5{ color: #333333; background-color: white; border: 2px solid #333333; }HPQHP Inc.stock NYSE

HPQ
HP Inc.
stock NYSE