Dark

HPQ
HP Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

25.76USD+5.100%(+1.25)11,631,493

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:24:30 AM EDT

24.68USD+0.694%(+0.17)3,563

After-hours

Jul 24, 2026 4:50:30 PM EDT

25.75USD-0.039%(-0.01)1,634,030

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	24.7700	25.9950	24.760000	25.7500	+5.059%	11,631,493	0.000%
2026-07-23	25.1400	25.5300	24.245000	24.5100	-2.351%	12,719,259	+5.059%
2026-07-22	24.9800	25.5400	24.980000	25.1000	+1.169%	10,125,523	+2.590%
2026-07-21	24.2800	24.8900	24.280000	24.8100	+2.436%	12,242,564	+3.789%
2026-07-20	24.6800	24.8350	24.015000	24.2200	-2.496%	12,085,499	+6.317%
2026-07-17	23.9900	25.1400	23.960000	24.8400	+2.900%	18,535,424	+3.663%
2026-07-16	23.8600	24.1750	23.375000	24.1400	+1.642%	13,764,464	+6.669%
2026-07-15	24.7800	24.7800	23.255000	23.7500	-3.573%	14,200,504	+8.421%
2026-07-14	24.8095	25.5700	24.260000	24.6300	-0.565%	18,984,136	+4.547%
2026-07-13	24.5200	24.7800	24.090000	24.7700	+2.271%	16,554,357	+3.956%
2026-07-10	24.3900	24.8450	24.125000	24.2200	+0.373%	11,023,104	+6.317%
2026-07-09	23.8400	24.4200	23.635000	24.1300	+1.472%	14,486,475	+6.714%
2026-07-08	22.8800	23.8500	22.845000	23.7800	+3.571%	15,259,637	+8.284%
2026-07-07	22.7700	23.3950	22.660000	22.9600	+1.593%	12,170,180	+12.152%
2026-07-06	21.9750	22.6700	21.960000	22.6000	+3.055%	11,210,494	+13.938%
2026-07-02	22.0600	22.6700	21.670000	21.9300	-0.409%	13,653,277	+17.419%
2026-07-01	21.9300	22.4900	21.890000	22.0200	+0.365%	11,895,125	+16.939%
2026-06-30	22.5200	22.6464	21.800000	21.9400	-3.092%	21,134,722	+17.366%
2026-06-29	22.9500	23.1550	22.340000	22.6400	-1.049%	13,668,268	+13.737%
2026-06-26	22.7400	23.3950	22.545000	22.8800	-0.175%	17,145,489	+12.544%
2026-06-25	23.0800	23.4050	22.565000	22.9200	-1.589%	18,021,477	+12.347%
2026-06-24	23.4600	23.6800	22.870000	23.2900	-1.605%	15,371,466	+10.562%
2026-06-23	23.4750	24.0800	23.180000	23.6700	+0.552%	16,469,108	+8.787%
2026-06-22	23.5000	24.3898	23.470000	23.5400	+0.170%	20,745,584	+9.388%
2026-06-18	23.0000	23.6950	22.880000	23.5000	+1.381%	31,304,236	+9.574%
2026-06-17	24.3000	24.4100	23.160000	23.1800	-4.570%	20,908,839	+11.087%
2026-06-16	24.6300	24.7600	24.010000	24.2900	-1.260%	12,606,885	+6.011%
2026-06-15	25.3800	25.7600	24.515000	24.6000	-2.536%	15,045,729	+4.675%
2026-06-12	24.6800	25.3050	24.015000	25.2400	+2.269%	10,808,312	+2.021%
2026-06-11	24.6400	25.0000	24.150000	24.6800	-0.041%	14,725,359	+4.335%
2026-06-10	24.3300	25.2000	24.230000	24.6900	-1.002%	21,520,076	+4.293%
2026-06-09	25.3600	25.5450	24.065000	24.9400	-1.734%	15,908,057	+3.248%
2026-06-08	25.4400	25.4750	24.560000	25.3800	-0.782%	17,977,890	+1.458%
2026-06-05	26.0100	26.2800	24.950000	25.5800	-2.738%	17,560,516	+0.665%
2026-06-04	25.7250	26.7100	25.720000	26.3000	+0.998%	15,609,844	-2.091%
2026-06-03	26.6100	26.8800	25.860000	26.0400	-4.580%	21,417,484	-1.114%
2026-06-02	29.5000	29.6500	27.200000	27.2900	-6.987%	29,259,826	-5.643%
2026-06-01	27.5000	29.5400	27.310000	29.3400	+8.506%	41,596,475	-12.236%
2026-05-29	26.7000	28.1730	26.500000	27.0400	+8.117%	59,025,746	-4.771%
2026-05-28	26.2800	26.6500	24.570000	25.0100	-1.883%	36,935,892	+2.959%
2026-05-27	24.3900	25.6000	23.960000	25.4900	+4.339%	35,091,250	+1.020%
2026-05-26	25.2000	25.2900	24.170000	24.4300	-3.209%	33,901,065	+5.403%
2026-05-22	22.6000	25.5650	22.580000	25.2400	+15.251%	48,674,187	+2.021%
2026-05-21	21.0300	22.0200	20.815000	21.9000	+3.939%	16,308,372	+17.580%
2026-05-20	20.9900	21.4650	20.750000	21.0700	+0.477%	13,478,021	+22.212%
2026-05-19	20.9000	21.0000	20.440000	20.9700	+0.239%	10,887,414	+22.794%
2026-05-18	20.9500	21.2000	20.630000	20.9200	+0.529%	9,497,763	+23.088%
2026-05-15	20.7500	21.0999	20.570000	20.8100	+0.193%	15,862,423	+23.739%
2026-05-14	21.4600	21.6400	20.710000	20.7700	-2.305%	17,170,880	+23.977%
2026-05-13	21.4700	21.8000	21.140000	21.2600	+0.854%	12,318,235	+21.119%
2026-05-12	21.7400	21.7400	20.853400	21.0800	-2.723%	15,587,831	+22.154%
2026-05-11	22.7750	22.7750	21.510000	21.6700	-4.453%	22,194,363	+18.828%
2026-05-08	21.0800	22.7390	21.000000	22.6800	+8.051%	21,550,997	+13.536%
2026-05-07	21.3200	21.6500	20.885000	20.9900	-1.962%	19,750,867	+22.677%
2026-05-06	21.2000	21.6950	20.870000	21.4100	+1.229%	20,308,566	+20.271%
2026-05-05	20.9100	21.4663	20.370000	21.1500	+1.683%	17,666,969	+21.749%
2026-05-04	20.8900	21.2686	20.575000	20.8000	-0.144%	9,584,469	+23.798%
2026-05-01	20.9600	21.0500	20.540000	20.8300	-0.144%	11,999,924	+23.620%
2026-04-30	20.1000	20.9550	19.960000	20.8600	+3.575%	17,939,445	+23.442%
2026-04-29	19.7200	20.7250	19.630000	20.1400	+2.078%	14,764,746	+27.855%
2026-04-28	19.7900	20.0900	19.650000	19.7300	-0.152%	12,370,664	+30.512%
2026-04-27	19.8000	20.1050	19.500000	19.7600	-0.152%	10,155,786	+30.314%
2026-04-24	20.3400	20.6150	19.650000	19.7900	-1.738%	17,258,581	+30.116%
2026-04-23	20.2800	20.3150	19.864100	20.1400	-1.468%	12,813,191	+27.855%
2026-04-22	21.0300	21.3800	20.390000	20.4400	-3.082%	17,632,903	+25.978%
2026-04-21	19.6800	21.4150	19.630000	21.0900	+7.657%	25,659,331	+22.096%
2026-04-20	19.7900	20.0000	19.590000	19.5900	-1.459%	12,693,769	+31.445%
2026-04-17	19.8000	20.0350	19.660000	19.8800	+0.811%	15,876,367	+29.527%
2026-04-16	19.4200	19.8500	19.270000	19.7200	+2.548%	12,372,090	+30.578%
2026-04-15	19.1800	19.3400	18.850000	19.2300	+1.264%	12,139,638	+33.905%
2026-04-14	18.7700	19.1100	18.520000	18.9900	-1.248%	16,728,328	+35.598%
2026-04-13	18.2900	19.4150	18.150000	19.2300	+5.312%	32,993,565	+33.905%
2026-04-10	18.7500	18.9300	18.130000	18.2600	-0.653%	13,556,453	+41.019%
2026-04-09	18.8300	18.9700	18.125000	18.3800	-2.700%	19,526,831	+40.098%
2026-04-08	19.0300	19.1450	18.520000	18.8900	+1.505%	18,862,616	+36.316%
2026-04-07	18.7700	18.9900	18.530000	18.6100	-1.742%	14,315,299	+38.366%
2026-04-06	19.5100	19.5200	18.930000	18.9400	-2.922%	13,348,532	+35.956%
2026-04-02	19.0000	19.5200	18.640000	19.5100	+2.955%	15,191,388	+31.984%
2026-04-01	19.2000	19.3100	18.635000	18.9500	-1.353%	17,760,735	+35.884%
2026-03-31	19.1100	19.3300	18.665000	19.2100	+0.840%	24,181,428	+34.045%
2026-03-30	19.5800	19.6900	18.830000	19.0500	-2.006%	24,821,419	+35.171%
2026-03-27	19.2900	19.5250	18.920000	19.4400	+0.621%	23,557,228	+32.459%
2026-03-26	19.3400	20.1350	19.270000	19.3200	-0.719%	22,004,383	+33.282%
2026-03-25	19.1200	20.1400	19.090700	19.4600	+3.017%	21,397,451	+32.323%
2026-03-24	18.3500	19.0100	18.180000	18.8900	+1.943%	13,790,523	+36.316%
2026-03-23	18.3700	18.6700	18.020000	18.5300	+1.423%	14,237,141	+38.964%
2026-03-20	18.4300	18.5350	18.085000	18.2700	-1.136%	49,079,567	+40.941%
2026-03-19	18.1500	18.8900	18.009200	18.4800	+1.427%	17,067,372	+39.340%
2026-03-18	18.6000	18.8750	18.210000	18.2200	-2.827%	15,764,083	+41.328%
2026-03-17	18.8000	19.0075	18.700000	18.7500	+0.375%	12,689,607	+37.333%
2026-03-16	19.0000	19.1300	18.400000	18.6800	-1.321%	18,240,363	+37.848%
2026-03-13	19.1000	19.1600	18.615000	18.9300	-0.106%	12,918,912	+36.027%
2026-03-12	18.5500	19.1800	18.445000	18.9500	+2.654%	26,132,044	+35.884%
2026-03-11	18.7000	19.0350	18.255000	18.4600	-1.756%	13,783,441	+39.491%
2026-03-10	18.9100	19.1850	18.470000	18.7900	-0.740%	18,327,404	+37.041%
2026-03-09	19.1700	19.1900	18.495000	18.9300	-2.724%	21,087,638	+36.027%
2026-03-06	19.1500	19.4900	18.885000	19.4600	+0.620%	14,749,903	+32.323%
2026-03-05	19.2500	19.5750	19.105000	19.3400	+0.834%	16,166,708	+33.144%
2026-03-04	19.0100	19.3200	18.670000	19.1800	+0.894%	13,774,213	+34.254%
2026-03-03	18.4750	19.0550	18.460000	19.0100	+1.658%	14,308,930	+35.455%
2026-03-02	18.7200	18.9650	18.540000	18.7000	-1.527%	18,210,674	+37.701%
2026-02-27	18.6000	19.0400	18.410000	18.9900	+0.957%	23,562,690	+35.598%
2026-02-26	18.6000	19.1750	18.560000	18.8100	+3.295%	26,467,753	+36.895%
2026-02-25	17.7000	19.2000	17.560000	18.2100	+0.055%	48,393,876	+41.406%
2026-02-24	18.3900	18.8100	18.000000	18.2000	-0.817%	27,599,261	+41.484%
2026-02-23	18.4700	18.6600	18.130000	18.3500	-1.291%	17,353,183	+40.327%
2026-02-20	18.4500	18.9200	18.120000	18.5900	+1.363%	19,197,867	+38.515%
2026-02-19	18.3000	18.6200	18.255000	18.3400	-0.054%	10,709,198	+40.403%
2026-02-18	18.4000	18.7150	18.245000	18.3500	-0.757%	17,989,703	+40.327%
2026-02-17	19.1700	19.3700	18.490000	18.4900	-3.998%	20,391,378	+39.264%
2026-02-13	19.1100	19.7400	19.060000	19.2600	+2.067%	20,574,360	+33.697%
2026-02-12	19.0000	19.2600	18.260000	18.8700	-4.504%	26,312,489	+36.460%
2026-02-11	19.8400	19.9100	19.500000	19.7600	-0.252%	14,736,394	+30.314%
2026-02-10	19.6000	20.4200	19.600000	19.8100	+1.956%	16,195,909	+29.985%
2026-02-09	19.3900	19.6200	19.140000	19.4300	-1.120%	16,671,241	+32.527%
2026-02-06	19.1400	19.9000	19.140000	19.6500	+2.611%	14,959,426	+31.043%
2026-02-05	19.8000	19.9400	18.780000	19.1500	-3.380%	24,443,332	+34.465%
2026-02-04	19.3400	20.5450	19.310000	19.8200	+4.316%	31,604,300	+29.919%
2026-02-03	19.0600	19.1500	18.315000	19.0000	-4.089%	33,136,828	+35.526%
2026-02-02	19.4800	19.9300	19.400000	19.8100	+1.903%	28,366,672	+29.985%
2026-01-30	19.3000	19.4500	18.960000	19.4400	+0.258%	21,545,679	+32.459%
2026-01-29	19.0700	19.6250	18.935000	19.3900	+1.785%	18,151,182	+32.800%
2026-01-28	19.4200	19.6550	19.010000	19.0500	-1.652%	16,930,359	+35.171%
2026-01-27	19.5000	19.5200	19.150000	19.3700	-0.462%	15,257,182	+32.938%
2026-01-26	19.4800	19.5950	19.300000	19.4600	+0.154%	14,401,737	+32.323%
2026-01-23	19.7000	19.7100	19.200000	19.4300	-2.017%	17,424,703	+32.527%
2026-01-22	19.6700	20.2000	19.650000	19.8300	+1.536%	13,934,080	+29.854%
2026-01-21	19.8700	19.9900	19.275000	19.5300	-1.364%	18,330,895	+31.848%
2026-01-20	20.0100	20.2800	19.581400	19.8000	-2.798%	19,601,279	+30.051%
2026-01-16	20.0800	20.7400	19.980000	20.3700	-1.164%	20,528,832	+26.411%
2026-01-15	20.8700	21.0200	20.505000	20.6100	-0.770%	14,114,456	+24.939%
2026-01-14	21.0100	21.5900	20.704600	20.7700	-1.471%	14,337,540	+23.977%
2026-01-13	21.0000	21.4200	20.745000	21.0800	-0.472%	19,987,848	+22.154%
2026-01-12	21.4800	21.6200	21.130000	21.1800	-1.351%	12,761,420	+21.577%
2026-01-09	21.6100	21.6400	20.920000	21.4700	+0.374%	19,126,656	+19.935%
2026-01-08	20.9100	21.8950	20.650000	21.3900	+1.422%	24,509,692	+20.383%
2026-01-07	22.1400	22.1600	20.934600	21.0900	-4.786%	18,844,719	+22.096%
2026-01-06	21.6200	22.3700	21.355300	22.1500	+2.262%	18,019,379	+16.253%
2026-01-05	22.1100	22.2950	21.610000	21.6600	-2.080%	18,700,080	+18.883%
2026-01-02	22.5400	22.6000	22.010000	22.1200	-0.718%	19,030,482	+16.410%
2025-12-31	22.8600	22.9000	22.270000	22.2800	-2.707%	9,718,345	+15.575%
2025-12-30	22.6800	22.9750	22.660000	22.9000	+0.748%	10,803,124	+12.445%
2025-12-29	23.1800	23.2750	22.660000	22.7300	-2.279%	11,564,136	+13.286%
2025-12-26	23.1800	23.3050	23.130000	23.2600	+0.432%	6,306,318	+10.705%
2025-12-24	22.9900	23.2650	22.965000	23.1600	+1.003%	4,188,025	+11.183%
2025-12-23	23.1500	23.3900	22.780000	22.9300	-1.036%	10,541,393	+12.298%
2025-12-22	23.4900	23.6450	23.085000	23.1700	-0.387%	11,187,917	+11.135%
2025-12-19	23.3900	23.5300	23.065000	23.2600	-0.810%	28,430,973	+10.705%
2025-12-18	23.8700	24.1100	22.980000	23.4500	-4.011%	20,869,260	+9.808%
2025-12-17	24.7700	24.8900	24.215000	24.4300	-1.611%	12,436,802	+5.403%
2025-12-16	24.4600	24.9250	24.415000	24.8300	+1.388%	9,983,428	+3.705%
2025-12-15	24.9500	25.0300	24.382400	24.4900	-1.011%	12,798,043	+5.145%
2025-12-12	25.3900	25.4700	24.670000	24.7400	-2.637%	9,389,731	+4.082%
2025-12-11	25.1400	25.4900	25.105000	25.4100	-0.314%	10,497,732	+1.338%
2025-12-10	25.3400	25.5800	25.130000	25.4900	+0.433%	11,966,501	+1.020%
2025-12-09	24.7900	25.5200	24.745000	25.3800	+1.237%	10,438,306	+1.458%
2025-12-08	25.7400	25.7650	24.910000	25.0700	-3.242%	15,590,131	+2.712%
2025-12-05	25.9300	26.0400	25.640000	25.9100	+0.039%	10,208,850	-0.618%
2025-12-04	25.1950	25.9300	25.110000	25.9000	+2.819%	11,652,908	-0.579%
2025-12-03	25.2400	25.4700	24.970000	25.1900	+0.159%	11,958,381	+2.223%
2025-12-02	24.7500	25.4500	24.430000	25.1500	+3.116%	15,534,215	+2.386%
2025-12-01	24.0000	24.7200	23.980000	24.3900	-0.123%	14,164,730	+5.576%
2025-11-28	24.1500	24.4300	23.835000	24.4200	+1.835%	6,873,063	+5.446%
2025-11-26	24.0950	24.5800	23.495000	23.9800	-1.398%	22,163,257	+7.381%
2025-11-25	24.4000	25.0500	24.195000	24.3200	-0.246%	22,631,914	+5.880%
2025-11-24	24.0500	24.5000	23.970000	24.3800	+1.753%	19,129,735	+5.619%
2025-11-21	22.8000	24.2600	22.765000	23.9600	+5.971%	19,329,867	+7.471%
2025-11-20	22.6800	22.9400	22.265000	22.6100	+0.623%	15,557,490	+13.888%
2025-11-19	22.6600	22.7850	22.440000	22.4700	-1.057%	9,127,210	+14.597%
2025-11-18	22.7100	23.0051	22.395000	22.7100	-0.700%	11,838,676	+13.386%
2025-11-17	23.5600	23.9900	22.775000	22.8700	-6.767%	19,868,525	+12.593%
2025-11-14	24.7000	25.0000	24.470000	24.5300	-1.801%	9,788,545	+4.974%
2025-11-13	25.2000	25.4350	24.935000	24.9800	-0.912%	12,224,524	+3.082%
2025-11-12	24.8500	25.3200	24.850000	25.2100	+1.941%	10,306,681	+2.142%
2025-11-11	25.2100	25.2650	24.625000	24.7300	-2.214%	14,494,590	+4.125%
2025-11-10	26.5700	26.5800	25.180000	25.2900	-3.767%	16,143,198	+1.819%
2025-11-07	26.0100	26.3300	25.820000	26.2800	+0.420%	8,710,942	-2.017%
2025-11-06	26.6700	26.6900	26.100000	26.1700	-1.764%	9,075,827	-1.605%
2025-11-05	25.9400	26.7100	25.760000	26.6400	+2.699%	12,247,744	-3.341%
2025-11-04	26.5200	26.7150	25.910000	25.9400	-3.961%	10,081,520	-0.732%
2025-11-03	27.6000	27.8000	26.700000	27.0100	-2.385%	10,354,798	-4.665%
2025-10-31	27.5200	27.8800	27.290000	27.6700	+0.582%	14,271,801	-6.939%
2025-10-30	27.3900	27.8250	27.180000	27.5100	-0.686%	10,356,361	-6.398%
2025-10-29	27.8800	28.2500	27.570000	27.7000	-1.318%	8,931,507	-7.040%
2025-10-28	27.8000	28.1855	27.513000	28.0700	+0.537%	7,421,220	-8.265%
2025-10-27	27.9400	28.0950	27.705000	27.9200	+0.940%	10,867,718	-7.772%
2025-10-24	28.2600	28.4300	27.635000	27.6600	-0.611%	8,626,493	-6.905%
2025-10-23	27.7800	28.1400	27.665000	27.8300	+0.615%	11,798,880	-7.474%
2025-10-22	27.2000	27.9650	26.970000	27.6600	-1.776%	8,976,844	-6.905%
2025-10-21	27.7300	28.5000	27.672500	28.1600	+1.808%	8,330,462	-8.558%
2025-10-20	27.5600	28.0900	27.500000	27.6600	+1.060%	7,049,727	-6.905%
2025-10-17	27.1000	27.6100	27.000000	27.3700	+0.625%	10,955,846	-5.919%
2025-10-16	28.6900	28.7300	27.085000	27.2000	-4.928%	24,747,271	-5.331%
2025-10-15	28.8600	28.9850	28.390000	28.6100	+0.245%	18,360,292	-9.997%
2025-10-14	27.4900	28.7400	27.400000	28.5400	+4.351%	21,556,959	-9.776%
2025-10-13	26.0300	27.3800	26.010000	27.3500	+7.045%	14,137,521	-5.850%
2025-10-10	27.1000	27.1800	25.455000	25.5500	-5.265%	15,792,435	+0.783%
2025-10-09	27.1600	27.3400	26.730000	26.9700	-0.222%	10,128,342	-4.524%
2025-10-08	26.5800	27.1750	26.440000	27.0300	+1.808%	20,463,660	-4.735%
2025-10-07	26.7800	26.8400	26.200000	26.5500	-0.225%	14,473,011	-3.013%
2025-10-06	26.7900	26.9130	26.440000	26.6100	-0.113%	7,705,761	-3.232%
2025-10-03	26.6100	27.2900	26.505000	26.6400	+0.604%	10,520,683	-3.341%
2025-10-02	26.7600	27.1500	26.420000	26.4800	-0.824%	10,975,405	-2.757%
2025-10-01	27.1900	27.2200	26.400000	26.7000	-1.946%	14,390,508	-3.558%
2025-09-30	26.9000	27.2500	26.845000	27.2300	+1.264%	7,986,780	-5.435%
2025-09-29	26.8900	27.0450	26.680000	26.8900	+0.674%	9,098,433	-4.239%
2025-09-26	26.7600	26.9000	26.315000	26.7100	-0.521%	7,872,350	-3.594%
2025-09-25	27.0700	27.1400	26.730000	26.8500	-2.364%	10,496,619	-4.097%
2025-09-24	28.4800	28.7400	27.465000	27.5000	-3.610%	10,197,511	-6.364%
2025-09-23	28.3600	28.8550	28.360000	28.5300	+0.955%	7,382,767	-9.744%
2025-09-22	28.1200	28.3665	27.730000	28.2600	+0.355%	7,248,503	-8.882%
2025-09-19	28.2800	28.3000	27.985000	28.1600	-0.283%	12,697,936	-8.558%
2025-09-18	28.2100	28.3000	27.850000	28.2400	+1.219%	7,021,548	-8.817%
2025-09-17	27.7700	28.5000	27.691000	27.9000	+0.649%	12,909,273	-7.706%
2025-09-16	27.8200	28.1700	27.620000	27.7200	-0.108%	6,606,566	-7.107%
2025-09-15	28.0400	28.1000	27.700000	27.7500	-0.787%	8,790,304	-7.207%
2025-09-12	28.2400	28.4850	27.930000	27.9700	-1.306%	8,101,374	-7.937%
2025-09-11	28.5200	28.8000	28.245000	28.3400	-0.106%	8,055,503	-9.139%
2025-09-10	28.4200	28.5700	27.590100	28.3700	-2.307%	9,094,835	-9.235%
2025-09-09	29.2100	29.5500	28.915000	29.0400	-1.056%	9,901,720	-11.329%
2025-09-08	29.2800	29.3900	28.830000	29.3500	+0.034%	8,064,860	-12.266%
2025-09-05	29.0500	29.4500	28.895000	29.3400	+1.452%	8,677,808	-12.236%
2025-09-04	28.7200	28.9600	28.470000	28.9200	+0.767%	11,584,159	-10.961%
2025-09-03	29.0000	29.2000	28.510000	28.7000	-0.829%	8,245,497	-10.279%
2025-09-02	28.0500	28.9700	27.794600	28.9400	+1.402%	13,262,309	-11.023%
2025-08-29	28.1000	28.7450	28.010000	28.5400	+0.670%	12,745,715	-9.776%
2025-08-28	28.3800	28.9200	27.000000	28.3500	+4.574%	20,139,860	-9.171%
2025-08-27	27.0700	27.2600	26.895000	27.1100	+0.370%	11,705,188	-5.017%
2025-08-26	27.3500	27.5200	26.925000	27.0100	-1.782%	11,927,922	-4.665%
2025-08-25	27.6500	27.7850	27.445000	27.5000	-0.865%	8,250,012	-6.364%
2025-08-22	26.7600	27.7500	26.670000	27.7400	+4.364%	6,574,155	-7.174%
2025-08-21	26.4200	26.5850	26.300000	26.5800	+0.416%	7,326,466	-3.123%
2025-08-20	26.8000	26.9000	26.355000	26.4700	-1.963%	6,458,925	-2.720%
2025-08-19	26.9500	27.3600	26.905000	27.0000	+0.634%	7,144,299	-4.630%
2025-08-18	26.7100	27.0200	26.690000	26.8300	+0.337%	5,769,826	-4.025%
2025-08-15	27.0900	27.1573	26.570000	26.7400	-0.706%	6,974,435	-3.702%
2025-08-14	26.6700	27.0100	26.619000	26.9300	-0.774%	6,544,629	-4.382%
2025-08-13	26.5700	27.3250	26.570000	27.1400	+2.030%	9,407,784	-5.122%
2025-08-12	25.9000	26.6950	25.780000	26.6000	+4.273%	8,844,354	-3.195%
2025-08-11	26.1600	26.3650	25.460000	25.5100	-2.298%	7,540,216	+0.941%
2025-08-08	25.5100	26.1500	25.320000	26.1100	+2.998%	7,075,394	-1.379%
2025-08-07	25.4300	25.5250	25.030000	25.3500	+1.359%	8,419,455	+1.578%
2025-08-06	25.1000	25.2400	24.790000	25.0100	-0.160%	8,133,177	+2.959%
2025-08-05	25.2500	25.3600	24.915000	25.0500	+0.320%	6,281,175	+2.794%
2025-08-04	24.4800	25.0000	24.450000	24.9700	+2.127%	6,201,311	+3.124%
2025-08-01	24.5200	24.6350	24.105000	24.4500	-1.411%	7,929,495	+5.317%
2025-07-31	24.9900	25.3550	24.760000	24.8000	-1.195%	12,646,035	+3.831%
2025-07-30	25.7500	25.8000	24.930000	25.1000	-2.220%	7,181,369	+2.590%
2025-07-29	26.0000	26.0300	25.585000	25.6700	-0.696%	6,551,303	+0.312%
2025-07-28	25.7400	25.9450	25.485000	25.8500	+0.662%	5,896,511	-0.387%
2025-07-25	25.7300	25.8000	25.430000	25.6800	-0.039%	6,327,586	+0.273%
2025-07-24	25.7200	25.9200	25.560000	25.6900	-0.734%	6,055,301	+0.234%
2025-07-23	25.6800	26.0500	25.500000	25.8800	+1.850%	7,219,996	-0.502%
2025-07-22	24.9500	25.4150	24.830000	25.4100	+2.336%	7,841,342	+1.338%
2025-07-21	25.1800	25.1900	24.800000	24.8300	-0.918%	5,068,931	+3.705%
2025-07-18	24.9600	25.1100	24.720000	25.0600	+1.253%	7,173,831	+2.753%
2025-07-17	24.5600	24.8100	24.310000	24.7500	+0.774%	6,757,978	+4.040%
2025-07-16	24.5400	24.6300	24.105000	24.5600	+0.163%	5,919,412	+4.845%
2025-07-15	25.0600	25.2250	24.485000	24.5200	-1.248%	6,753,283	+5.016%
2025-07-14	25.2000	25.3800	24.655000	24.8300	-2.321%	9,451,834	+3.705%
2025-07-11	25.5000	25.6250	25.310000	25.4200	-1.205%	6,169,451	+1.298%
2025-07-10	25.6800	26.2650	25.590400	25.7300	+0.429%	7,608,216	+0.078%
2025-07-09	25.8200	25.9500	25.275000	25.6200	-0.698%	6,354,204	+0.507%
2025-07-08	25.5200	26.0150	25.260200	25.8000	+1.815%	7,987,016	-0.194%
2025-07-07	25.8600	25.9600	25.220000	25.3400	-2.538%	6,716,145	+1.618%
2025-07-03	26.0800	26.2550	25.980000	26.0000	+0.580%	4,740,177	-0.962%
2025-07-02	25.5800	25.9600	25.250000	25.8500	+1.373%	8,496,232	-0.387%
2025-07-01	24.3100	25.8200	24.300000	25.5000	+4.252%	13,488,137	+0.980%
2025-06-30	24.9100	24.9500	24.353300	24.4600	-1.252%	11,117,068	+5.274%
2025-06-27	24.7400	24.9700	24.430000	24.7700	+0.243%	13,832,116	+3.956%
2025-06-26	24.8100	24.8400	24.470000	24.7100	+0.734%	6,869,102	+4.209%
2025-06-25	24.5500	24.6000	24.305000	24.5300	-0.041%	8,128,402	+4.974%
2025-06-24	24.2500	24.5950	24.150000	24.5400	+2.635%	7,644,277	+4.931%
2025-06-23	23.9800	24.0100	23.450000	23.9100	-0.830%	9,454,439	+7.696%
2025-06-20	24.4600	24.7500	24.085000	24.1100	-0.289%	19,507,251	+6.802%
2025-06-18	24.2800	24.4100	24.100000	24.1800	-0.453%	8,659,400	+6.493%
2025-06-17	24.3600	24.7050	24.200000	24.2900	-0.938%	5,796,913	+6.011%
2025-06-16	24.0500	24.5550	23.980000	24.5200	+2.852%	8,030,104	+5.016%
2025-06-13	24.4000	24.5900	23.760000	23.8400	-3.638%	7,084,708	+8.012%
2025-06-12	24.7500	24.9050	24.640000	24.7400	-0.322%	5,665,362	+4.082%
2025-06-11	25.4600	25.4600	24.710000	24.8200	-2.895%	6,240,419	+3.747%
2025-06-10	25.1900	25.6900	25.070000	25.5600	+1.752%	9,364,385	+0.743%
2025-06-09	25.5100	25.5800	25.000000	25.1200	-0.238%	11,835,726	+2.508%
2025-06-06	25.0000	25.2950	24.840000	25.1800	+1.943%	12,430,179	+2.264%
2025-06-05	25.1800	25.3800	24.610000	24.7000	-1.906%	12,252,719	+4.251%
2025-06-04	25.4600	25.7100	25.110000	25.1800	-0.788%	12,721,322	+2.264%
2025-06-03	24.8200	25.4700	24.510000	25.3800	+1.887%	8,393,505	+1.458%
2025-06-02	24.9400	24.9800	24.450000	24.9100	+0.040%	9,587,830	+3.372%
2025-05-30	24.7600	25.0300	24.400000	24.9000	-0.200%	16,298,104	+3.414%
2025-05-29	23.8150	25.9000	23.590000	24.9500	-8.272%	26,469,233	+3.206%
2025-05-28	28.1500	28.3500	27.200000	27.2000	-4.023%	17,503,383	-5.331%
2025-05-27	28.4400	28.4700	28.140000	28.3400	+1.287%	10,305,970	-9.139%
2025-05-23	27.6800	28.1300	27.560000	27.9800	-1.825%	7,663,119	-7.970%
2025-05-22	28.5000	28.7450	28.380000	28.5000	-0.384%	5,729,385	-9.649%
2025-05-21	28.8400	29.2400	28.553700	28.6100	-1.277%	7,584,751	-9.997%
2025-05-20	29.1000	29.4800	28.800000	28.9800	-0.412%	7,766,981	-11.146%
2025-05-19	28.8400	29.1250	28.775000	29.1000	-0.750%	6,836,503	-11.512%
2025-05-16	28.9000	29.3700	28.880400	29.3200	+1.876%	7,803,067	-12.176%
2025-05-15	28.3800	28.9700	28.350000	28.7800	+0.454%	7,929,205	-10.528%
2025-05-14	28.8000	28.9400	28.535000	28.6500	-0.452%	7,216,634	-10.122%
2025-05-13	28.2450	28.9500	28.140000	28.7800	+1.840%	7,115,815	-10.528%
2025-05-12	28.1800	29.0550	28.130000	28.2600	+6.803%	10,453,168	-8.882%
2025-05-09	26.6700	26.9200	26.405000	26.4600	+0.494%	7,595,730	-2.683%
2025-05-08	26.1000	26.6500	25.980000	26.3300	+1.857%	5,941,818	-2.203%
2025-05-07	25.6000	25.9000	25.430000	25.8500	+0.858%	5,702,915	-0.387%
2025-05-06	25.6200	25.9350	25.490000	25.6300	-1.042%	5,308,491	+0.468%
2025-05-05	25.7800	26.2000	25.755000	25.9000	-0.193%	4,577,666	-0.579%
2025-05-02	25.9300	26.0750	25.790000	25.9500	+2.206%	5,669,265	-0.771%
2025-05-01	25.6700	25.8800	25.360000	25.3900	-0.704%	6,525,760	+1.418%
2025-04-30	24.9200	25.6700	24.920000	25.5700	+0.196%	6,202,813	+0.704%
2025-04-29	25.0600	25.6250	25.060000	25.5200	+0.512%	5,320,926	+0.901%
2025-04-28	25.2800	25.5400	25.024400	25.3900	+0.435%	5,255,952	+1.418%
2025-04-25	25.3300	25.5200	25.060000	25.2800	-0.197%	5,023,445	+1.859%
2025-04-24	24.7400	25.3500	24.550000	25.3300	+2.842%	6,542,699	+1.658%
2025-04-23	25.1100	25.5800	24.490000	24.6300	+1.861%	7,288,074	+4.547%
2025-04-22	24.0200	24.2500	23.775000	24.1800	+1.811%	6,415,606	+6.493%
2025-04-21	23.4500	23.8250	23.105000	23.7500	-0.336%	8,812,652	+8.421%
2025-04-17	23.7200	23.9997	23.550000	23.8300	+1.534%	6,785,873	+8.057%
2025-04-16	23.3800	23.7899	23.071100	23.4700	-1.137%	7,280,726	+9.715%
2025-04-15	24.0000	24.2700	23.510000	23.7400	-1.248%	9,162,388	+8.467%
2025-04-14	24.6900	25.1092	23.650000	24.0400	+2.560%	10,638,513	+7.113%
2025-04-11	22.9900	23.4700	22.400000	23.4400	+2.492%	10,168,108	+9.855%
2025-04-10	23.4200	23.6600	22.320000	22.8700	-5.807%	11,304,389	+12.593%
2025-04-09	21.5000	24.3350	21.210000	24.2800	+10.969%	19,749,472	+6.054%
2025-04-08	23.7000	23.8200	21.510000	21.8800	-6.416%	17,963,463	+17.687%
2025-04-07	21.8200	24.0600	21.590000	23.3800	+3.406%	21,901,376	+10.137%
2025-04-04	23.3200	23.4600	21.960000	22.6100	-4.920%	22,865,133	+13.888%
2025-04-03	25.8800	25.9400	22.945000	23.7800	-14.706%	23,089,339	+8.284%
2025-04-02	27.4900	28.0650	27.490000	27.8800	+0.324%	6,050,269	-7.640%
2025-04-01	27.8800	27.9599	27.455000	27.7900	+0.361%	6,494,574	-7.341%
2025-03-31	27.4550	27.7900	27.300000	27.6900	-0.753%	8,946,808	-7.006%
2025-03-28	28.3900	28.6505	27.790000	27.9000	-2.618%	5,452,124	-7.706%
2025-03-27	28.4900	28.7800	28.285000	28.6500	-0.209%	6,106,493	-10.122%
2025-03-26	28.8050	29.0100	28.530000	28.7100	-0.347%	5,522,445	-10.310%
2025-03-25	29.0500	29.1300	28.600000	28.8100	-0.655%	5,991,887	-10.621%
2025-03-24	29.0600	29.1750	28.670000	29.0000	+1.116%	5,623,392	-11.207%
2025-03-21	28.2400	28.6800	27.950000	28.6800	+0.596%	22,533,019	-10.216%
2025-03-20	28.6000	28.8900	28.480000	28.5100	-0.869%	5,458,233	-9.681%
2025-03-19	28.8000	29.0100	28.490000	28.7600	+0.209%	7,784,264	-10.466%
2025-03-18	28.7600	28.8691	28.540000	28.7000	-0.726%	4,835,121	-10.279%
2025-03-17	28.3950	28.9600	28.380000	28.9100	+1.760%	6,191,659	-10.930%
2025-03-14	28.2500	28.5350	28.115000	28.4100	+1.791%	5,100,711	-9.363%
2025-03-13	28.5000	28.8500	27.670000	27.9100	-1.967%	6,649,889	-7.739%
2025-03-12	28.5100	28.5900	27.820000	28.4700	-0.524%	8,918,937	-9.554%
2025-03-11	29.8300	29.8900	28.565000	28.6200	-4.536%	10,377,707	-10.028%
2025-03-10	30.3100	30.5000	29.600000	29.9800	-1.834%	8,538,027	-14.109%
2025-03-07	29.8300	30.6100	29.630000	30.5400	+1.902%	10,544,706	-15.684%
2025-03-06	29.2500	30.0200	29.240000	29.9700	+1.524%	9,191,478	-14.081%
2025-03-05	29.5000	29.8100	29.180000	29.5200	+0.785%	7,837,019	-12.771%
2025-03-04	29.9200	30.1300	29.175000	29.2900	-2.497%	9,339,686	-12.086%
2025-03-03	31.0800	31.4300	29.910000	30.0400	-2.689%	8,196,099	-14.281%
2025-02-28	31.4300	31.4300	29.980000	30.8700	-6.822%	21,375,811	-16.586%
2025-02-27	33.6900	33.9000	33.110000	33.1300	-2.069%	10,275,133	-22.276%
2025-02-26	33.9700	34.0706	33.590000	33.8300	-0.792%	6,837,120	-23.884%
2025-02-25	34.7800	35.0100	34.010000	34.1000	-1.644%	6,782,581	-24.487%
2025-02-24	34.8400	35.2750	34.670000	34.6700	+0.116%	7,046,006	-25.728%
2025-02-21	34.9100	34.9500	34.475300	34.6300	-0.259%	6,941,548	-25.643%
2025-02-20	34.8500	34.9000	34.380000	34.7200	+0.115%	4,891,104	-25.835%
2025-02-19	34.1850	34.8600	34.087352	34.6800	+1.404%	5,498,766	-25.750%
2025-02-18	33.8700	34.2300	33.605000	34.2000	+1.665%	5,101,601	-24.708%
2025-02-14	33.3800	33.8100	33.340000	33.6400	+1.021%	4,116,376	-23.454%
2025-02-13	33.1000	33.3400	32.910800	33.3000	+0.787%	5,115,986	-22.673%
2025-02-12	32.8300	33.2500	32.505000	33.0400	-0.332%	4,098,068	-22.064%
2025-02-11	32.6550	33.2900	32.520000	33.1500	+1.005%	4,185,031	-22.323%
2025-02-10	32.5900	33.0950	32.380000	32.8200	+1.704%	5,133,585	-21.542%
2025-02-07	32.8500	32.9700	32.140000	32.2700	-1.012%	4,281,822	-20.205%
2025-02-06	32.5900	32.7400	32.385000	32.6000	+0.092%	5,534,293	-21.012%
2025-02-05	32.0100	32.5800	32.010000	32.5700	+1.749%	5,443,887	-20.940%
2025-02-04	31.9600	32.3600	31.780000	32.0100	+0.031%	4,915,304	-19.556%
2025-02-03	31.7100	32.3800	31.050000	32.0000	-1.538%	7,652,312	-19.531%

document.getElementById("MTXqrd").onerror = function(){this.style.display='none';}; .dark-mode .c6j5mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6j5mq{ color: #333333; background-color: white; border: 2px solid #333333; }HPQHP Inc.stock NYSE

HPQ
HP Inc.
stock NYSE