HP Inc. (HPQ)
NYSE: HPQ
· Real-Time Price · USD
29.36
0.44 (1.52%)
At close: Sep 05, 2025, 3:59 PM
29.10
-0.89%
After-hours: Sep 05, 2025, 07:56 PM EDT
HPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.05 | 29.45 | 28.90 | 29.34 | 29.34 | 1.45% | 8,657,884 |
| Sep 4, 2025 | 28.72 | 28.96 | 28.47 | 28.92 | 28.92 | 0.77% | 11,584,200 |
| Sep 3, 2025 | 29.00 | 29.20 | 28.51 | 28.70 | 28.70 | -0.83% | 8,245,497 |
| Sep 2, 2025 | 28.05 | 28.97 | 27.79 | 28.94 | 28.94 | 1.40% | 13,262,309 |
| Aug 29, 2025 | 28.10 | 28.75 | 28.01 | 28.54 | 28.54 | 0.67% | 12,745,715 |
| Aug 28, 2025 | 28.38 | 28.92 | 27.00 | 28.35 | 28.35 | 4.57% | 20,139,900 |
| Aug 27, 2025 | 27.07 | 27.26 | 26.90 | 27.11 | 27.11 | 0.37% | 11,705,200 |
| Aug 26, 2025 | 27.35 | 27.52 | 26.93 | 27.01 | 27.01 | -1.78% | 11,927,922 |
| Aug 25, 2025 | 27.65 | 27.79 | 27.45 | 27.50 | 27.50 | -0.87% | 8,250,012 |
| Aug 22, 2025 | 26.76 | 27.75 | 26.67 | 27.74 | 27.74 | 4.36% | 6,574,200 |
| Aug 21, 2025 | 26.42 | 26.59 | 26.30 | 26.58 | 26.58 | 0.42% | 7,326,466 |
| Aug 20, 2025 | 26.80 | 26.90 | 26.36 | 26.47 | 26.47 | -1.96% | 6,458,925 |
| Aug 19, 2025 | 26.95 | 27.36 | 26.91 | 27.00 | 27.00 | 0.63% | 7,144,300 |
| Aug 18, 2025 | 26.71 | 27.02 | 26.69 | 26.83 | 26.83 | 0.34% | 5,769,826 |
| Aug 15, 2025 | 27.09 | 27.16 | 26.57 | 26.74 | 26.74 | -0.71% | 6,974,435 |
| Aug 14, 2025 | 26.67 | 27.01 | 26.62 | 26.93 | 26.93 | -0.77% | 6,544,629 |
| 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 |