Dark

HPQ
HP Inc.
stock NYSE

At Close

Feb 6, 2026 3:59:59 PM EST

19.65USD+2.585%(+0.50)14,959,426

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:28:30 AM EST

19.24USD+0.470%(+0.09)32,362

After-hours

Feb 6, 2026 4:52:30 PM EST

19.69USD+0.229%(+0.04)27,520

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	19.1400	19.900000	19.140000	19.6500	+2.611%	14,959,426	0.000%
2026-02-05	19.8000	19.940000	18.780000	19.1500	-3.380%	24,443,332	+2.611%
2026-02-04	19.3400	20.545000	19.310000	19.8200	+4.316%	31,604,300	-0.858%
2026-02-03	19.0600	19.150000	18.315000	19.0000	-4.089%	33,136,828	+3.421%
2026-02-02	19.4800	19.930000	19.400000	19.8100	+1.903%	28,366,672	-0.808%
2026-01-30	19.3000	19.450000	18.960000	19.4400	+0.258%	21,545,679	+1.080%
2026-01-29	19.0700	19.625000	18.935000	19.3900	+1.785%	18,151,182	+1.341%
2026-01-28	19.4200	19.655000	19.010000	19.0500	-1.652%	16,930,359	+3.150%
2026-01-27	19.5000	19.520000	19.150000	19.3700	-0.462%	15,257,182	+1.446%
2026-01-26	19.4800	19.595000	19.300000	19.4600	+0.154%	14,401,737	+0.976%
2026-01-23	19.7000	19.710000	19.200000	19.4300	-2.017%	17,424,703	+1.132%
2026-01-22	19.6700	20.200000	19.650000	19.8300	+1.536%	13,934,080	-0.908%
2026-01-21	19.8700	19.990000	19.275000	19.5300	-1.364%	18,330,895	+0.614%
2026-01-20	20.0100	20.280000	19.581400	19.8000	-2.798%	19,601,279	-0.758%
2026-01-16	20.0800	20.740000	19.980000	20.3700	-1.164%	20,528,832	-3.535%
2026-01-15	20.8700	21.020000	20.505000	20.6100	-0.770%	14,114,456	-4.658%
2026-01-14	21.0100	21.590000	20.704600	20.7700	-1.471%	14,337,540	-5.392%
2026-01-13	21.0000	21.420000	20.745000	21.0800	-0.472%	19,987,848	-6.784%
2026-01-12	21.4800	21.620000	21.130000	21.1800	-1.351%	12,761,420	-7.224%
2026-01-09	21.6100	21.640000	20.920000	21.4700	+0.374%	19,126,656	-8.477%
2026-01-08	20.9100	21.895000	20.650000	21.3900	+1.422%	24,509,692	-8.135%
2026-01-07	22.1400	22.160000	20.934600	21.0900	-4.786%	18,844,719	-6.828%
2026-01-06	21.6200	22.370000	21.355300	22.1500	+2.262%	18,019,379	-11.287%
2026-01-05	22.1100	22.295000	21.610000	21.6600	-2.080%	18,700,080	-9.280%
2026-01-02	22.5400	22.600000	22.010000	22.1200	-0.718%	19,030,482	-11.166%
2025-12-31	22.8600	22.900000	22.270000	22.2800	-2.707%	9,718,345	-11.804%
2025-12-30	22.6800	22.975000	22.660000	22.9000	+0.748%	10,803,124	-14.192%
2025-12-29	23.1800	23.275000	22.660000	22.7300	-2.279%	11,564,136	-13.550%
2025-12-26	23.1800	23.305000	23.130000	23.2600	+0.432%	6,306,318	-15.520%
2025-12-24	22.9900	23.265000	22.965000	23.1600	+1.003%	4,188,025	-15.155%
2025-12-23	23.1500	23.390000	22.780000	22.9300	-1.036%	10,541,393	-14.304%
2025-12-22	23.4900	23.645000	23.085000	23.1700	-0.387%	11,187,917	-15.192%
2025-12-19	23.3900	23.530000	23.065000	23.2600	-0.810%	28,430,973	-15.520%
2025-12-18	23.8700	24.110000	22.980000	23.4500	-4.011%	20,869,260	-16.205%
2025-12-17	24.7700	24.890000	24.215000	24.4300	-1.611%	12,436,802	-19.566%
2025-12-16	24.4600	24.925000	24.415000	24.8300	+1.388%	9,983,428	-20.862%
2025-12-15	24.9500	25.030000	24.382400	24.4900	-1.011%	12,798,043	-19.763%
2025-12-12	25.3900	25.470000	24.670000	24.7400	-2.637%	9,389,731	-20.574%
2025-12-11	25.1400	25.490000	25.105000	25.4100	-0.314%	10,497,732	-22.668%
2025-12-10	25.3400	25.580000	25.130000	25.4900	+0.433%	11,966,501	-22.911%
2025-12-09	24.7900	25.520000	24.745000	25.3800	+1.237%	10,438,306	-22.577%
2025-12-08	25.7400	25.765000	24.910000	25.0700	-3.242%	15,590,131	-21.619%
2025-12-05	25.9300	26.040000	25.640000	25.9100	+0.039%	10,208,850	-24.161%
2025-12-04	25.1950	25.930000	25.110000	25.9000	+2.819%	11,652,908	-24.131%
2025-12-03	25.2400	25.470000	24.970000	25.1900	+0.159%	11,958,381	-21.993%
2025-12-02	24.7500	25.450000	24.430000	25.1500	+3.116%	15,534,215	-21.869%
2025-12-01	24.0000	24.720000	23.980000	24.3900	-0.123%	14,164,730	-19.434%
2025-11-28	24.1500	24.430000	23.835000	24.4200	+1.835%	6,873,063	-19.533%
2025-11-26	24.0950	24.580000	23.495000	23.9800	-1.398%	22,163,257	-18.057%
2025-11-25	24.4000	25.050000	24.195000	24.3200	-0.246%	22,631,914	-19.202%
2025-11-24	24.0500	24.500000	23.970000	24.3800	+1.753%	19,129,735	-19.401%
2025-11-21	22.8000	24.260000	22.765000	23.9600	+5.971%	19,329,867	-17.988%
2025-11-20	22.6800	22.940000	22.265000	22.6100	+0.623%	15,557,490	-13.092%
2025-11-19	22.6600	22.785000	22.440000	22.4700	-1.057%	9,127,210	-12.550%
2025-11-18	22.7100	23.005100	22.395000	22.7100	-0.700%	11,838,676	-13.474%
2025-11-17	23.5600	23.990000	22.775000	22.8700	-6.767%	19,868,525	-14.080%
2025-11-14	24.7000	25.000000	24.470000	24.5300	-1.801%	9,788,545	-19.894%
2025-11-13	25.2000	25.435000	24.935000	24.9800	-0.912%	12,224,524	-21.337%
2025-11-12	24.8500	25.320000	24.850000	25.2100	+1.941%	10,306,681	-22.055%
2025-11-11	25.2100	25.265000	24.625000	24.7300	-2.214%	14,494,590	-20.542%
2025-11-10	26.5700	26.580000	25.180000	25.2900	-3.767%	16,143,198	-22.301%
2025-11-07	26.0100	26.330000	25.820000	26.2800	+0.420%	8,710,942	-25.228%
2025-11-06	26.6700	26.690000	26.100000	26.1700	-1.764%	9,075,827	-24.914%
2025-11-05	25.9400	26.710000	25.760000	26.6400	+2.699%	12,247,744	-26.239%
2025-11-04	26.5200	26.715000	25.910000	25.9400	-3.961%	10,081,520	-24.248%
2025-11-03	27.6000	27.800000	26.700000	27.0100	-2.385%	10,354,798	-27.249%
2025-10-31	27.5200	27.880000	27.290000	27.6700	+0.582%	14,271,801	-28.984%
2025-10-30	27.3900	27.825000	27.180000	27.5100	-0.686%	10,356,361	-28.571%
2025-10-29	27.8800	28.250000	27.570000	27.7000	-1.318%	8,931,507	-29.061%
2025-10-28	27.8000	28.185500	27.513000	28.0700	+0.537%	7,421,220	-29.996%
2025-10-27	27.9400	28.095000	27.705000	27.9200	+0.940%	10,867,718	-29.620%
2025-10-24	28.2600	28.430000	27.635000	27.6600	-0.611%	8,626,493	-28.959%
2025-10-23	27.7800	28.140000	27.665000	27.8300	+0.615%	11,798,880	-29.393%
2025-10-22	27.2000	27.965000	26.970000	27.6600	-1.776%	8,976,844	-28.959%
2025-10-21	27.7300	28.500000	27.672500	28.1600	+1.808%	8,330,462	-30.220%
2025-10-20	27.5600	28.090000	27.500000	27.6600	+1.060%	7,049,727	-28.959%
2025-10-17	27.1000	27.610000	27.000000	27.3700	+0.625%	10,955,846	-28.206%
2025-10-16	28.6900	28.730000	27.085000	27.2000	-4.928%	24,747,271	-27.757%
2025-10-15	28.8600	28.985000	28.390000	28.6100	+0.245%	18,360,292	-31.318%
2025-10-14	27.4900	28.740000	27.400000	28.5400	+4.351%	21,556,959	-31.149%
2025-10-13	26.0300	27.380000	26.010000	27.3500	+7.045%	14,137,521	-28.154%
2025-10-10	27.1000	27.180000	25.455000	25.5500	-5.265%	15,792,435	-23.092%
2025-10-09	27.1600	27.340000	26.730000	26.9700	-0.222%	10,128,342	-27.141%
2025-10-08	26.5800	27.175000	26.440000	27.0300	+1.808%	20,463,660	-27.303%
2025-10-07	26.7800	26.840000	26.200000	26.5500	-0.225%	14,473,011	-25.989%
2025-10-06	26.7900	26.913000	26.440000	26.6100	-0.113%	7,705,761	-26.156%
2025-10-03	26.6100	27.290000	26.505000	26.6400	+0.604%	10,520,683	-26.239%
2025-10-02	26.7600	27.150000	26.420000	26.4800	-0.824%	10,975,405	-25.793%
2025-10-01	27.1900	27.220000	26.400000	26.7000	-1.946%	14,390,508	-26.404%
2025-09-30	26.9000	27.250000	26.845000	27.2300	+1.264%	7,986,780	-27.837%
2025-09-29	26.8900	27.045000	26.680000	26.8900	+0.674%	9,098,433	-26.925%
2025-09-26	26.7600	26.900000	26.315000	26.7100	-0.521%	7,872,350	-26.432%
2025-09-25	27.0700	27.140000	26.730000	26.8500	-2.364%	10,496,619	-26.816%
2025-09-24	28.4800	28.740000	27.465000	27.5000	-3.610%	10,197,511	-28.545%
2025-09-23	28.3600	28.855000	28.360000	28.5300	+0.955%	7,382,767	-31.125%
2025-09-22	28.1200	28.366500	27.730000	28.2600	+0.355%	7,248,503	-30.467%
2025-09-19	28.2800	28.300000	27.985000	28.1600	-0.283%	12,697,936	-30.220%
2025-09-18	28.2100	28.300000	27.850000	28.2400	+1.219%	7,021,548	-30.418%
2025-09-17	27.7700	28.500000	27.691000	27.9000	+0.649%	12,909,273	-29.570%
2025-09-16	27.8200	28.170000	27.620000	27.7200	-0.108%	6,606,566	-29.113%
2025-09-15	28.0400	28.100000	27.700000	27.7500	-0.787%	8,790,304	-29.189%
2025-09-12	28.2400	28.485000	27.930000	27.9700	-1.306%	8,101,374	-29.746%
2025-09-11	28.5200	28.800000	28.245000	28.3400	-0.106%	8,055,503	-30.663%
2025-09-10	28.4200	28.570000	27.590100	28.3700	-2.307%	9,094,835	-30.737%
2025-09-09	29.2100	29.550000	28.915000	29.0400	-1.056%	9,901,720	-32.335%
2025-09-08	29.2800	29.390000	28.830000	29.3500	+0.034%	8,064,860	-33.049%
2025-09-05	29.0500	29.450000	28.895000	29.3400	+1.452%	8,677,808	-33.027%
2025-09-04	28.7200	28.960000	28.470000	28.9200	+0.767%	11,584,159	-32.054%
2025-09-03	29.0000	29.200000	28.510000	28.7000	-0.829%	8,245,497	-31.533%
2025-09-02	28.0500	28.970000	27.794600	28.9400	+1.402%	13,262,309	-32.101%
2025-08-29	28.1000	28.745000	28.010000	28.5400	+0.670%	12,745,715	-31.149%
2025-08-28	28.3800	28.920000	27.000000	28.3500	+4.574%	20,139,860	-30.688%
2025-08-27	27.0700	27.260000	26.895000	27.1100	+0.370%	11,705,188	-27.518%
2025-08-26	27.3500	27.520000	26.925000	27.0100	-1.782%	11,927,922	-27.249%
2025-08-25	27.6500	27.785000	27.445000	27.5000	-0.865%	8,250,012	-28.545%
2025-08-22	26.7600	27.750000	26.670000	27.7400	+4.364%	6,574,155	-29.164%
2025-08-21	26.4200	26.585000	26.300000	26.5800	+0.416%	7,326,466	-26.072%
2025-08-20	26.8000	26.900000	26.355000	26.4700	-1.963%	6,458,925	-25.765%
2025-08-19	26.9500	27.360000	26.905000	27.0000	+0.634%	7,144,299	-27.222%
2025-08-18	26.7100	27.020000	26.690000	26.8300	+0.337%	5,769,826	-26.761%
2025-08-15	27.0900	27.157300	26.570000	26.7400	-0.706%	6,974,435	-26.515%
2025-08-14	26.6700	27.010000	26.619000	26.9300	-0.774%	6,544,629	-27.033%
2025-08-13	26.5700	27.325000	26.570000	27.1400	+2.030%	9,407,784	-27.598%
2025-08-12	25.9000	26.695000	25.780000	26.6000	+4.273%	8,844,354	-26.128%
2025-08-11	26.1600	26.365000	25.460000	25.5100	-2.298%	7,540,216	-22.971%
2025-08-08	25.5100	26.150000	25.320000	26.1100	+2.998%	7,075,394	-24.741%
2025-08-07	25.4300	25.525000	25.030000	25.3500	+1.359%	8,419,455	-22.485%
2025-08-06	25.1000	25.240000	24.790000	25.0100	-0.160%	8,133,177	-21.431%
2025-08-05	25.2500	25.360000	24.915000	25.0500	+0.320%	6,281,175	-21.557%
2025-08-04	24.4800	25.000000	24.450000	24.9700	+2.127%	6,201,311	-21.306%
2025-08-01	24.5200	24.635000	24.105000	24.4500	-1.411%	7,929,495	-19.632%
2025-07-31	24.9900	25.355000	24.760000	24.8000	-1.195%	12,646,035	-20.766%
2025-07-30	25.7500	25.800000	24.930000	25.1000	-2.220%	7,181,369	-21.713%
2025-07-29	26.0000	26.030000	25.585000	25.6700	-0.696%	6,551,303	-23.451%
2025-07-28	25.7400	25.945000	25.485000	25.8500	+0.662%	5,896,511	-23.985%
2025-07-25	25.7300	25.800000	25.430000	25.6800	-0.039%	6,327,586	-23.481%
2025-07-24	25.7200	25.920000	25.560000	25.6900	-0.734%	6,055,301	-23.511%
2025-07-23	25.6800	26.050000	25.500000	25.8800	+1.850%	7,219,996	-24.073%
2025-07-22	24.9500	25.415000	24.830000	25.4100	+2.336%	7,841,342	-22.668%
2025-07-21	25.1800	25.190000	24.800000	24.8300	-0.918%	5,068,931	-20.862%
2025-07-18	24.9600	25.110000	24.720000	25.0600	+1.253%	7,173,831	-21.588%
2025-07-17	24.5600	24.810000	24.310000	24.7500	+0.774%	6,757,978	-20.606%
2025-07-16	24.5400	24.630000	24.105000	24.5600	+0.163%	5,919,412	-19.992%
2025-07-15	25.0600	25.225000	24.485000	24.5200	-1.248%	6,753,283	-19.861%
2025-07-14	25.2000	25.380000	24.655000	24.8300	-2.321%	9,451,834	-20.862%
2025-07-11	25.5000	25.625000	25.310000	25.4200	-1.205%	6,169,451	-22.699%
2025-07-10	25.6800	26.265000	25.590400	25.7300	+0.429%	7,608,216	-23.630%
2025-07-09	25.8200	25.950000	25.275000	25.6200	-0.698%	6,354,204	-23.302%
2025-07-08	25.5200	26.015000	25.260200	25.8000	+1.815%	7,987,016	-23.837%
2025-07-07	25.8600	25.960000	25.220000	25.3400	-2.538%	6,716,145	-22.455%
2025-07-03	26.0800	26.255000	25.980000	26.0000	+0.580%	4,740,177	-24.423%
2025-07-02	25.5800	25.960000	25.250000	25.8500	+1.373%	8,496,232	-23.985%
2025-07-01	24.3100	25.820000	24.300000	25.5000	+4.252%	13,488,137	-22.941%
2025-06-30	24.9100	24.950000	24.353300	24.4600	-1.252%	11,117,068	-19.665%
2025-06-27	24.7400	24.970000	24.430000	24.7700	+0.243%	13,832,116	-20.670%
2025-06-26	24.8100	24.840000	24.470000	24.7100	+0.734%	6,869,102	-20.478%
2025-06-25	24.5500	24.600000	24.305000	24.5300	-0.041%	8,128,402	-19.894%
2025-06-24	24.2500	24.595000	24.150000	24.5400	+2.635%	7,644,277	-19.927%
2025-06-23	23.9800	24.010000	23.450000	23.9100	-0.830%	9,454,439	-17.817%
2025-06-20	24.4600	24.750000	24.085000	24.1100	-0.289%	19,507,251	-18.499%
2025-06-18	24.2800	24.410000	24.100000	24.1800	-0.453%	8,659,400	-18.734%
2025-06-17	24.3600	24.705000	24.200000	24.2900	-0.938%	5,796,913	-19.103%
2025-06-16	24.0500	24.555000	23.980000	24.5200	+2.852%	8,030,104	-19.861%
2025-06-13	24.4000	24.590000	23.760000	23.8400	-3.638%	7,084,708	-17.576%
2025-06-12	24.7500	24.905000	24.640000	24.7400	-0.322%	5,665,362	-20.574%
2025-06-11	25.4600	25.460000	24.710000	24.8200	-2.895%	6,240,419	-20.830%
2025-06-10	25.1900	25.690000	25.070000	25.5600	+1.752%	9,364,385	-23.122%
2025-06-09	25.5100	25.580000	25.000000	25.1200	-0.238%	11,835,726	-21.775%
2025-06-06	25.0000	25.295000	24.840000	25.1800	+1.943%	12,430,179	-21.962%
2025-06-05	25.1800	25.380000	24.610000	24.7000	-1.906%	12,252,719	-20.445%
2025-06-04	25.4600	25.710000	25.110000	25.1800	-0.788%	12,721,322	-21.962%
2025-06-03	24.8200	25.470000	24.510000	25.3800	+1.887%	8,393,505	-22.577%
2025-06-02	24.9400	24.980000	24.450000	24.9100	+0.040%	9,587,830	-21.116%
2025-05-30	24.7600	25.030000	24.400000	24.9000	-0.200%	16,298,104	-21.084%
2025-05-29	23.8150	25.900000	23.590000	24.9500	-8.272%	26,469,233	-21.242%
2025-05-28	28.1500	28.350000	27.200000	27.2000	-4.023%	17,503,383	-27.757%
2025-05-27	28.4400	28.470000	28.140000	28.3400	+1.287%	10,305,970	-30.663%
2025-05-23	27.6800	28.130000	27.560000	27.9800	-1.825%	7,663,119	-29.771%
2025-05-22	28.5000	28.745000	28.380000	28.5000	-0.384%	5,729,385	-31.053%
2025-05-21	28.8400	29.240000	28.553700	28.6100	-1.277%	7,584,751	-31.318%
2025-05-20	29.1000	29.480000	28.800000	28.9800	-0.412%	7,766,981	-32.195%
2025-05-19	28.8400	29.125000	28.775000	29.1000	-0.750%	6,836,503	-32.474%
2025-05-16	28.9000	29.370000	28.880400	29.3200	+1.876%	7,803,067	-32.981%
2025-05-15	28.3800	28.970000	28.350000	28.7800	+0.454%	7,929,205	-31.723%
2025-05-14	28.8000	28.940000	28.535000	28.6500	-0.452%	7,216,634	-31.414%
2025-05-13	28.2450	28.950000	28.140000	28.7800	+1.840%	7,115,815	-31.723%
2025-05-12	28.1800	29.055000	28.130000	28.2600	+6.803%	10,453,168	-30.467%
2025-05-09	26.6700	26.920000	26.405000	26.4600	+0.494%	7,595,730	-25.737%
2025-05-08	26.1000	26.650000	25.980000	26.3300	+1.857%	5,941,818	-25.370%
2025-05-07	25.6000	25.900000	25.430000	25.8500	+0.858%	5,702,915	-23.985%
2025-05-06	25.6200	25.935000	25.490000	25.6300	-1.042%	5,308,491	-23.332%
2025-05-05	25.7800	26.200000	25.755000	25.9000	-0.193%	4,577,666	-24.131%
2025-05-02	25.9300	26.075000	25.790000	25.9500	+2.206%	5,669,265	-24.277%
2025-05-01	25.6700	25.880000	25.360000	25.3900	-0.704%	6,525,760	-22.607%
2025-04-30	24.9200	25.670000	24.920000	25.5700	+0.196%	6,202,813	-23.152%
2025-04-29	25.0600	25.625000	25.060000	25.5200	+0.512%	5,320,926	-23.002%
2025-04-28	25.2800	25.540000	25.024400	25.3900	+0.435%	5,255,952	-22.607%
2025-04-25	25.3300	25.520000	25.060000	25.2800	-0.197%	5,023,445	-22.271%
2025-04-24	24.7400	25.350000	24.550000	25.3300	+2.842%	6,542,699	-22.424%
2025-04-23	25.1100	25.580000	24.490000	24.6300	+1.861%	7,288,074	-20.219%
2025-04-22	24.0200	24.250000	23.775000	24.1800	+1.811%	6,415,606	-18.734%
2025-04-21	23.4500	23.825000	23.105000	23.7500	-0.336%	8,812,652	-17.263%
2025-04-17	23.7200	23.999700	23.550000	23.8300	+1.534%	6,785,873	-17.541%
2025-04-16	23.3800	23.789900	23.071100	23.4700	-1.137%	7,280,726	-16.276%
2025-04-15	24.0000	24.270000	23.510000	23.7400	-1.248%	9,162,388	-17.228%
2025-04-14	24.6900	25.109200	23.650000	24.0400	+2.560%	10,638,513	-18.261%
2025-04-11	22.9900	23.470000	22.400000	23.4400	+2.492%	10,168,108	-16.169%
2025-04-10	23.4200	23.660000	22.320000	22.8700	-5.807%	11,304,389	-14.080%
2025-04-09	21.5000	24.335000	21.210000	24.2800	+10.969%	19,749,472	-19.069%
2025-04-08	23.7000	23.820000	21.510000	21.8800	-6.416%	17,963,463	-10.192%
2025-04-07	21.8200	24.060000	21.590000	23.3800	+3.406%	21,901,376	-15.954%
2025-04-04	23.3200	23.460000	21.960000	22.6100	-4.920%	22,865,133	-13.092%
2025-04-03	25.8800	25.940000	22.945000	23.7800	-14.706%	23,089,339	-17.368%
2025-04-02	27.4900	28.065000	27.490000	27.8800	+0.324%	6,050,269	-29.519%
2025-04-01	27.8800	27.959900	27.455000	27.7900	+0.361%	6,494,574	-29.291%
2025-03-31	27.4550	27.790000	27.300000	27.6900	-0.753%	8,946,808	-29.036%
2025-03-28	28.3900	28.650500	27.790000	27.9000	-2.618%	5,452,124	-29.570%
2025-03-27	28.4900	28.780000	28.285000	28.6500	-0.209%	6,106,493	-31.414%
2025-03-26	28.8050	29.010000	28.530000	28.7100	-0.347%	5,522,445	-31.557%
2025-03-25	29.0500	29.130000	28.600000	28.8100	-0.655%	5,991,887	-31.795%
2025-03-24	29.0600	29.175000	28.670000	29.0000	+1.116%	5,623,392	-32.241%
2025-03-21	28.2400	28.680000	27.950000	28.6800	+0.596%	22,533,019	-31.485%
2025-03-20	28.6000	28.890000	28.480000	28.5100	-0.869%	5,458,233	-31.077%
2025-03-19	28.8000	29.010000	28.490000	28.7600	+0.209%	7,784,264	-31.676%
2025-03-18	28.7600	28.869100	28.540000	28.7000	-0.726%	4,835,121	-31.533%
2025-03-17	28.3950	28.960000	28.380000	28.9100	+1.760%	6,191,659	-32.030%
2025-03-14	28.2500	28.535000	28.115000	28.4100	+1.791%	5,100,711	-30.834%
2025-03-13	28.5000	28.850000	27.670000	27.9100	-1.967%	6,649,889	-29.595%
2025-03-12	28.5100	28.590000	27.820000	28.4700	-0.524%	8,918,937	-30.980%
2025-03-11	29.8300	29.890000	28.565000	28.6200	-4.536%	10,377,707	-31.342%
2025-03-10	30.3100	30.500000	29.600000	29.9800	-1.834%	8,538,027	-34.456%
2025-03-07	29.8300	30.610000	29.630000	30.5400	+1.902%	10,544,706	-35.658%
2025-03-06	29.2500	30.020000	29.240000	29.9700	+1.524%	9,191,478	-34.434%
2025-03-05	29.5000	29.810000	29.180000	29.5200	+0.785%	7,837,019	-33.435%
2025-03-04	29.9200	30.130000	29.175000	29.2900	-2.497%	9,339,686	-32.912%
2025-03-03	31.0800	31.430000	29.910000	30.0400	-2.689%	8,196,099	-34.587%
2025-02-28	31.4300	31.430000	29.980000	30.8700	-6.822%	21,375,811	-36.346%
2025-02-27	33.6900	33.900000	33.110000	33.1300	-2.069%	10,275,133	-40.688%
2025-02-26	33.9700	34.070600	33.590000	33.8300	-0.792%	6,837,120	-41.915%
2025-02-25	34.7800	35.010000	34.010000	34.1000	-1.644%	6,782,581	-42.375%
2025-02-24	34.8400	35.275000	34.670000	34.6700	+0.116%	7,046,006	-43.323%
2025-02-21	34.9100	34.950000	34.475300	34.6300	-0.259%	6,941,548	-43.257%
2025-02-20	34.8500	34.900000	34.380000	34.7200	+0.115%	4,891,104	-43.404%
2025-02-19	34.1850	34.860000	34.087352	34.6800	+1.404%	5,498,766	-43.339%
2025-02-18	33.8700	34.230000	33.605000	34.2000	+1.665%	5,101,601	-42.544%
2025-02-14	33.3800	33.810000	33.340000	33.6400	+1.021%	4,116,376	-41.587%
2025-02-13	33.1000	33.340000	32.910800	33.3000	+0.787%	5,115,986	-40.991%
2025-02-12	32.8300	33.250000	32.505000	33.0400	-0.332%	4,098,068	-40.527%
2025-02-11	32.6550	33.290000	32.520000	33.1500	+1.005%	4,185,031	-40.724%
2025-02-10	32.5900	33.095000	32.380000	32.8200	+1.704%	5,133,585	-40.128%
2025-02-07	32.8500	32.970000	32.140000	32.2700	-1.012%	4,281,822	-39.108%
2025-02-06	32.5900	32.740000	32.385000	32.6000	+0.092%	5,534,293	-39.724%
2025-02-05	32.0100	32.580000	32.010000	32.5700	+1.749%	5,443,887	-39.668%
2025-02-04	31.9600	32.360000	31.780000	32.0100	+0.031%	4,915,304	-38.613%
2025-02-03	31.7100	32.380000	31.050000	32.0000	-1.538%	7,652,312	-38.594%
2025-01-31	32.9800	33.325000	32.425000	32.5000	-0.915%	6,036,404	-39.538%
2025-01-30	33.0200	33.080000	32.685000	32.8000	+0.583%	3,479,468	-40.091%
2025-01-29	33.0500	33.055000	32.555000	32.6100	-0.397%	3,768,740	-39.742%
2025-01-28	33.1900	33.200000	32.290000	32.7400	-1.770%	5,830,956	-39.982%
2025-01-27	32.5300	33.360000	32.310000	33.3300	+1.833%	9,850,722	-41.044%
2025-01-24	33.5100	33.519700	32.630000	32.7300	-1.947%	3,939,933	-39.963%
2025-01-23	33.0800	33.530000	32.760000	33.3800	+0.755%	4,444,162	-41.132%
2025-01-22	33.0400	33.570000	32.835000	33.1300	+0.546%	5,015,902	-40.688%
2025-01-21	32.4200	32.980000	32.220000	32.9500	+1.353%	7,291,086	-40.364%
2025-01-17	32.7200	33.000000	32.500000	32.5100	+0.495%	8,293,267	-39.557%
2025-01-16	32.7200	32.730000	32.340000	32.3500	-1.342%	7,856,331	-39.258%
2025-01-15	33.3700	33.545000	32.695000	32.7900	+0.367%	6,825,027	-40.073%
2025-01-14	32.9000	33.150000	32.370000	32.6700	+0.153%	5,377,355	-39.853%
2025-01-13	33.0900	33.090000	32.470000	32.6200	-1.747%	6,784,198	-39.761%
2025-01-10	33.1100	33.445000	32.890000	33.2000	-0.747%	5,844,160	-40.813%
2025-01-08	33.5000	33.550000	33.002000	33.4500	-0.653%	4,796,998	-41.256%
2025-01-07	34.0200	34.450000	33.445000	33.6700	-0.590%	5,229,935	-41.639%
2025-01-06	33.5300	34.170000	33.410000	33.8700	+2.203%	6,988,415	-41.984%
2025-01-03	32.8300	33.150000	32.580000	33.1400	+2.063%	5,226,922	-40.706%
2025-01-02	32.6900	32.830000	32.285000	32.4700	-0.490%	4,588,123	-39.483%
2024-12-31	32.8250	32.915000	32.435000	32.6300	0.000%	4,057,420	-39.779%
2024-12-30	32.8400	32.867700	32.205000	32.6300	-1.953%	4,137,432	-39.779%
2024-12-27	33.2900	33.390000	32.970000	33.2800	-0.449%	4,221,463	-40.956%
2024-12-26	33.3400	33.650000	33.270000	33.4300	-0.030%	2,996,475	-41.220%
2024-12-24	33.3300	33.470000	33.170000	33.4400	+0.632%	2,128,440	-41.238%
2024-12-23	32.8400	33.260000	32.650000	33.2300	+0.880%	5,090,587	-40.867%
2024-12-20	32.2900	33.190100	32.140000	32.9400	+1.479%	14,941,185	-40.346%
2024-12-19	32.5700	33.140000	32.270000	32.4600	-0.092%	7,352,222	-39.464%
2024-12-18	33.9800	34.067000	32.440000	32.4900	-3.989%	9,815,896	-39.520%
2024-12-17	33.5200	34.360000	33.327800	33.8400	-1.024%	8,056,635	-41.933%
2024-12-16	34.4000	34.780000	34.050000	34.1900	-1.042%	7,973,447	-42.527%
2024-12-13	35.0600	35.080000	34.345000	34.5500	-1.229%	4,478,091	-43.126%
2024-12-12	34.4700	35.140000	34.260000	34.9800	+1.245%	5,012,657	-43.825%
2024-12-11	34.8500	34.900000	34.350000	34.5500	-1.116%	7,669,099	-43.126%
2024-12-10	36.1500	36.265000	34.900000	34.9400	-4.143%	7,826,074	-43.761%
2024-12-09	36.2800	36.810000	36.120000	36.4500	+0.691%	5,824,246	-46.091%
2024-12-06	36.4500	36.600000	35.895000	36.2000	+0.083%	6,453,233	-45.718%
2024-12-05	36.5800	36.620000	36.030000	36.1700	-0.523%	8,056,569	-45.673%
2024-12-04	36.8900	36.930000	35.955000	36.3600	-1.169%	8,349,024	-45.957%
2024-12-03	36.3750	36.920000	35.890000	36.7900	+0.933%	7,137,205	-46.589%
2024-12-02	35.7500	36.600000	35.220000	36.4500	+2.879%	11,062,889	-46.091%
2024-11-29	34.2500	35.880000	34.250000	35.4300	+2.222%	8,164,687	-44.539%
2024-11-27	36.5600	37.500000	33.535000	34.6600	-11.355%	27,261,673	-43.306%
2024-11-26	39.2500	39.620000	38.940000	39.1000	-0.509%	11,829,041	-49.744%
2024-11-25	38.4900	39.795000	38.220000	39.3000	+3.068%	12,985,218	-50.000%
2024-11-22	37.9600	38.650000	37.880000	38.1300	+0.580%	6,611,634	-48.466%
2024-11-21	36.7700	37.960000	36.730000	37.9100	+3.353%	5,820,388	-48.167%
2024-11-20	36.8700	36.980000	36.425000	36.6800	-0.515%	4,586,081	-46.429%
2024-11-19	37.0700	37.240000	36.703000	36.8700	-1.496%	4,574,706	-46.705%
2024-11-18	36.9200	37.725000	36.845000	37.4300	+1.934%	7,483,105	-47.502%
2024-11-15	36.3800	36.935000	36.330000	36.7200	+0.630%	6,973,013	-46.487%
2024-11-14	36.8500	37.100000	36.470000	36.4900	-0.869%	5,901,939	-46.150%
2024-11-13	37.1400	37.240000	36.730000	36.8100	-0.808%	5,721,721	-46.618%
2024-11-12	37.4500	37.930000	37.100000	37.1100	-1.487%	6,339,246	-47.049%
2024-11-11	36.9900	38.669900	36.800000	37.6700	+2.309%	10,028,687	-47.836%
2024-11-08	37.2000	37.320000	36.680000	36.8200	-1.393%	5,281,978	-46.632%
2024-11-07	36.8100	37.600000	36.720000	37.3400	+1.165%	5,638,604	-47.375%
2024-11-06	37.4400	37.530000	35.891700	36.9100	+0.737%	9,370,521	-46.762%
2024-11-05	36.0000	36.655000	35.940000	36.6400	+1.806%	3,779,530	-46.370%
2024-11-04	36.2700	36.457613	35.800000	35.9900	-0.799%	8,718,231	-45.402%
2024-11-01	35.4900	36.575000	35.485000	36.2800	+2.140%	6,135,986	-45.838%
2024-10-31	36.3600	36.410000	35.390000	35.5200	-2.791%	6,408,665	-44.679%
2024-10-30	37.0400	37.260000	36.530000	36.5400	-1.403%	5,041,117	-46.223%
2024-10-29	37.4300	37.430000	37.040000	37.0600	-0.962%	4,475,864	-46.978%
2024-10-28	37.0000	37.635000	36.965000	37.4200	+1.464%	4,730,181	-47.488%
2024-10-25	36.4800	37.255000	36.480000	36.8800	+1.124%	4,945,408	-46.719%
2024-10-24	35.9500	36.530000	35.650000	36.4700	+1.729%	5,833,337	-46.120%
2024-10-23	36.0100	36.275000	35.565000	35.8500	-1.049%	4,620,845	-45.188%
2024-10-22	36.3200	36.370000	35.900000	36.2300	-0.631%	3,842,806	-45.763%
2024-10-21	37.3400	37.545000	36.450000	36.4600	-2.200%	5,534,679	-46.105%
2024-10-18	37.7000	37.805000	37.155000	37.2800	-0.798%	4,519,794	-47.291%
2024-10-17	37.2900	37.870000	37.060000	37.5800	+1.076%	7,019,290	-47.712%
2024-10-16	37.0400	37.290000	37.040000	37.1800	+0.568%	3,358,474	-47.149%
2024-10-15	37.5500	37.970000	36.845000	36.9700	-1.255%	6,167,619	-46.849%
2024-10-14	37.0000	37.465000	36.910000	37.4400	+1.162%	5,000,072	-47.516%
2024-10-11	36.9400	37.480000	36.860000	37.0100	+0.707%	5,753,656	-46.906%
2024-10-10	36.5600	36.860000	36.415000	36.7500	+0.465%	4,685,245	-46.531%
2024-10-09	35.9800	36.815000	35.855800	36.5800	+1.611%	5,253,767	-46.282%
2024-10-08	35.8000	36.155000	35.210000	36.0000	+0.251%	8,589,266	-45.417%
2024-10-07	35.9700	36.230000	35.715000	35.9100	-0.222%	4,187,829	-45.280%
2024-10-04	36.0000	36.110000	35.560100	35.9900	+1.096%	5,079,215	-45.402%
2024-10-03	35.0650	35.610000	34.980000	35.6000	+1.194%	7,147,642	-44.803%
2024-10-02	34.7900	35.475000	34.460000	35.1800	+1.208%	7,017,972	-44.144%
2024-10-01	35.0400	35.190000	34.150000	34.7600	-3.095%	10,028,936	-43.470%
2024-09-30	35.5000	35.990000	35.500000	35.8700	+1.299%	7,569,191	-45.219%
2024-09-27	35.7600	36.080000	35.105400	35.4100	-3.908%	8,017,112	-44.507%
2024-09-26	36.4800	36.930000	36.070000	36.8500	+2.219%	6,126,272	-46.676%
2024-09-25	36.0000	36.410000	35.930000	36.0500	+0.586%	6,397,861	-45.492%
2024-09-24	35.2600	35.880000	35.250000	35.8400	+2.079%	6,306,892	-45.173%
2024-09-23	34.7900	35.245000	34.630000	35.1100	+1.007%	6,350,812	-44.033%
2024-09-20	34.7100	34.920000	34.385000	34.7600	-0.172%	31,174,544	-43.470%
2024-09-19	35.1000	35.216000	34.800000	34.8200	+0.840%	7,365,110	-43.567%
2024-09-18	34.6000	34.980000	34.300000	34.5300	+0.290%	7,013,954	-43.093%
2024-09-17	34.0500	34.905000	33.990000	34.4300	+1.985%	9,980,937	-42.928%
2024-09-16	33.1900	33.850000	33.140000	33.7600	+1.321%	7,665,971	-41.795%
2024-09-13	33.2000	33.547500	33.135000	33.3200	+0.665%	5,687,939	-41.026%
2024-09-12	33.2400	33.400000	32.950000	33.1000	-0.809%	6,323,799	-40.634%
2024-09-11	33.1800	33.430000	32.685000	33.3700	-0.299%	6,962,570	-41.115%
2024-09-10	34.0200	34.180000	33.370000	33.4700	-2.077%	7,753,283	-41.291%
2024-09-09	34.2800	34.830000	34.020000	34.1800	+1.064%	9,736,686	-42.510%
2024-09-06	34.2700	34.635000	33.765000	33.8200	-1.686%	7,930,835	-41.898%
2024-09-05	34.8400	35.030000	34.340000	34.4000	-2.632%	6,715,526	-42.878%
2024-09-04	35.3500	35.640000	35.145000	35.3300	-0.141%	6,367,558	-44.382%
2024-09-03	35.9900	36.170000	35.140000	35.3800	-2.211%	8,975,161	-44.460%
2024-08-30	35.6500	36.250000	35.460000	36.1800	+2.030%	11,647,458	-45.688%
2024-08-29	34.1100	36.869900	33.800000	35.4600	+2.014%	18,507,777	-44.585%
2024-08-28	35.5200	35.700000	34.640000	34.7600	-2.360%	11,912,608	-43.470%
2024-08-27	35.5000	35.680000	35.340000	35.6000	+0.084%	6,367,281	-44.803%
2024-08-26	35.8500	36.160000	35.340000	35.5700	-0.252%	5,221,534	-44.757%
2024-08-23	35.3300	36.170000	35.320000	35.6600	+1.653%	6,266,290	-44.896%
2024-08-22	35.3100	35.678900	35.000000	35.0800	-0.539%	4,907,256	-43.985%
2024-08-21	35.0000	35.325000	34.815000	35.2700	+1.321%	4,539,092	-44.287%
2024-08-20	34.6000	35.049900	34.590000	34.8100	+0.607%	6,808,151	-43.551%
2024-08-19	34.6200	35.290000	34.280000	34.6000	-3.648%	9,447,475	-43.208%
2024-08-16	35.4800	36.030000	35.405000	35.9100	+1.183%	5,493,078	-45.280%

document.getElementById("WbfSR6").onerror = function(){this.style.display='none';}; .dark-mode .xfmhjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfmhjV{ color: #333333; background-color: white; border: 2px solid #333333; }HPQHP Inc.stock NYSE

HPQ
HP Inc.
stock NYSE