HP Inc. (HPQ)
NYSE: HPQ
· Real-Time Price · USD
26.94
-0.20 (-0.74%)
At close: Aug 14, 2025, 3:59 PM
26.90
-0.15%
After-hours: Aug 14, 2025, 07:57 PM EDT
HPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.67 | 27.01 | 26.62 | 26.93 | n/a | -0.77% | 6,544,100 |
| Aug 13, 2025 | 26.57 | 27.33 | 26.57 | 27.14 | 27.14 | 2.03% | 9,407,784 |
| Aug 12, 2025 | 25.90 | 26.70 | 25.78 | 26.60 | 26.60 | 4.27% | 8,844,354 |
| Aug 11, 2025 | 26.16 | 26.37 | 25.46 | 25.51 | 25.51 | -2.30% | 7,540,216 |
| Aug 8, 2025 | 25.51 | 26.15 | 25.32 | 26.11 | 26.11 | 3.00% | 7,075,394 |
| Aug 7, 2025 | 25.43 | 25.53 | 25.03 | 25.35 | 25.35 | 1.36% | 8,419,455 |
| Aug 6, 2025 | 25.10 | 25.24 | 24.79 | 25.01 | 25.01 | -0.16% | 8,133,200 |
| Aug 5, 2025 | 25.25 | 25.36 | 24.92 | 25.05 | 25.05 | 0.32% | 6,281,200 |
| Aug 4, 2025 | 24.48 | 25.00 | 24.45 | 24.97 | 24.97 | 2.13% | 6,201,311 |
| Aug 1, 2025 | 24.52 | 24.64 | 24.11 | 24.45 | 24.45 | -1.41% | 7,929,495 |
| Jul 31, 2025 | 24.99 | 25.36 | 24.76 | 24.80 | 24.80 | -1.20% | 12,646,035 |
| Jul 30, 2025 | 25.75 | 25.80 | 24.93 | 25.10 | 25.10 | -2.22% | 7,181,400 |
| Jul 29, 2025 | 26.00 | 26.03 | 25.59 | 25.67 | 25.67 | -0.70% | 6,551,303 |
| Jul 28, 2025 | 25.74 | 25.95 | 25.49 | 25.85 | 25.85 | 0.66% | 5,896,511 |
| Jul 25, 2025 | 25.73 | 25.80 | 25.43 | 25.68 | 25.68 | -0.04% | 6,327,586 |
| Jul 24, 2025 | 25.72 | 25.92 | 25.56 | 25.69 | 25.69 | -0.73% | 6,055,301 |
| Jul 23, 2025 | 25.68 | 26.05 | 25.50 | 25.88 | 25.88 | 1.85% | 7,220,000 |
| Jul 22, 2025 | 24.95 | 25.42 | 24.83 | 25.41 | 25.41 | 2.34% | 7,841,342 |
| Jul 21, 2025 | 25.18 | 25.19 | 24.80 | 24.83 | 24.83 | -0.92% | 5,068,931 |
| Jul 18, 2025 | 24.96 | 25.11 | 24.72 | 25.06 | 25.06 | 1.25% | 7,173,831 |