HPQ Historical Price | Market Close

HP Inc.

High: 32.64; on 09/04/26
Low: 18.20; on 02/24/26
Average: 23.7623; 16.3mm
Net Chg: 1.82; +6.20%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	31.17	15,676,000
Fr 09/04/26	32.64	13,302,000
Th 09/03/26	31.93	13,804,600
We 09/02/26	31.99	15,201,500
Tu 09/01/26	31.32	14,777,167
Mo 08/31/26	30.02	19,355,156
Fr 08/28/26	30.52	15,844,562
Th 08/27/26	29.63	40,808,603
We 08/26/26	30.52	22,791,909
Tu 08/25/26	29.52	10,214,243
Mo 08/24/26	28.58	13,958,904
Fr 08/21/26	29.71	10,134,000
Th 08/20/26	29.47	11,416,700
We 08/19/26	29.94	9,523,300
Tu 08/18/26	29.96	9,541,500
Mo 08/17/26	29.40	9,149,000
Fr 08/14/26	30.11	10,733,800
Th 08/13/26	31.30	23,445,400
We 08/12/26	29.28	11,119,200
Tu 08/11/26	29.07	9,930,000
Mo 08/10/26	29.80	13,223,100
Fr 08/07/26	30.05	17,888,600

Date	Last Price	Volume
Th 08/06/26	28.18	15,803,400
We 08/05/26	28.52	14,545,200
Tu 08/04/26	28.82	13,699,800
Mo 08/03/26	27.12	11,622,700
Fr 07/31/26	27.27	19,611,100
Th 07/30/26	26.86	17,407,300
We 07/29/26	28.41	18,802,500
Tu 07/28/26	28.29	25,472,900
Mo 07/27/26	26.55	13,928,200

Date	Last Price	Volume
Tu 07/07/26	22.96	12,170,200
Mo 07/06/26	22.60	11,210,500
Th 07/02/26	21.93	13,651,900
We 07/01/26	22.02	11,895,100
Tu 06/30/26	21.94	21,134,700
Mo 06/29/26	22.64	13,668,300
Fr 06/26/26	22.88	17,145,500
Th 06/25/26	22.92	18,016,700
We 06/24/26

Date	Last Price	Volume
We 06/03/26	26.04	21,417,500
Tu 06/02/26	27.29	29,259,800
Mo 06/01/26	29.34	41,596,500
Fr 05/29/26	27.04	59,025,700
Th 05/28/26	25.01	36,936,200
We 05/27/26	25.49	35,091,300
Tu 05/26/26	24.43	33,901,100
Fr 05/22/26	25.24	48,674,200
Th 05/21/26

Date	Last Price	Volume
Fr 05/01/26	20.83	11,999,900
Th 04/30/26	20.86	17,939,400
We 04/29/26	20.14	14,764,700
Tu 04/28/26	19.73	12,370,700
Mo 04/27/26	19.76	10,155,800
Fr 04/24/26	19.79	17,258,600
Th 04/23/26	20.14	12,813,200
We 04/22/26	20.44	17,632,900
Tu 04/21/26	21.09	25,665,700

Date	Last Price	Volume
Tu 03/31/26	19.21	24,181,400
Mo 03/30/26	19.05	24,821,400
Fr 03/27/26	19.44	23,556,900
Th 03/26/26	19.32	22,004,400
We 03/25/26	19.46	21,397,500
Tu 03/24/26	18.89	13,790,500
Mo 03/23/26	18.53	14,237,100
Fr 03/20/26	18.27	49,082,000
Th 03/19/26

Date	Last Price	Volume
Fr 02/27/26	18.99	23,565,400
Th 02/26/26	18.81	26,599,600
We 02/25/26	18.21	48,394,400
Tu 02/24/26	18.20	27,599,400
Mo 02/23/26	18.35	17,355,300
Fr 02/20/26	18.59	19,197,900
Th 02/19/26	18.34	10,709,800
We 02/18/26	18.35	17,989,700
Tu 02/17/26	18.49	20,393,600

Date	Last Price	Volume
Tu 01/27/26	19.37	15,257,200
Mo 01/26/26	19.46	14,451,800
Fr 01/23/26	19.43	17,425,100
Th 01/22/26	19.83	13,934,900
We 01/21/26	19.53	18,332,500
Tu 01/20/26	19.80	19,625,000
Fr 01/16/26	20.37	20,501,900
Th 01/15/26	20.61	14,123,900
We 01/14/26

Date	Last Price	Volume
Tu 12/23/25	22.93	10,546,600
Mo 12/22/25	23.17	11,198,500
Fr 12/19/25	23.26	28,443,600
Th 12/18/25	23.45	20,895,200
We 12/17/25	24.43	12,454,000
Tu 12/16/25	24.83	9,995,600
Mo 12/15/25	24.49	12,812,100
Fr 12/12/25	24.74	9,407,400
Th 12/11/25	25.41

Date	Last Price	Volume
Th 11/20/25	22.61	15,566,200
We 11/19/25	22.47	9,138,800
Tu 11/18/25	22.71	11,853,500
Mo 11/17/25	22.87	19,877,400
Fr 11/14/25	24.53	9,788,700
Th 11/13/25	24.98	12,224,900
We 11/12/25	25.21	10,318,200
Tu 11/11/25	24.73	14,505,700
Mo 11/10/25	25.29	16,143,200

Date	Last Price	Volume
Tu 10/21/25	28.16	8,330,400
Mo 10/20/25	27.66	7,049,700
Fr 10/17/25	27.37	10,955,800
Th 10/16/25	27.20	24,747,300
We 10/15/25	28.61	18,360,300
Tu 10/14/25	28.54	21,557,000
Mo 10/13/25	27.35	14,137,500
Fr 10/10/25	25.55	15,792,400
Th 10/09/25	26.97

Date	Last Price	Volume
Fr 09/19/25	28.16	12,697,900
Th 09/18/25	28.24	7,021,500
We 09/17/25	27.90	12,909,300
Tu 09/16/25	27.72	6,606,500
Mo 09/15/25	27.75	8,790,000
Fr 09/12/25	27.97	8,101,300
Th 09/11/25	28.34	8,055,500
We 09/10/25	28.37	9,094,800
Tu 09/09/25	29.04	9,901,500