HP Inc. (HPQ)
NYSE: HPQ
· Real-Time Price · USD
26.70
-0.15 (-0.56%)
At close: Sep 26, 2025, 3:59 PM
26.75
0.21%
After-hours: Sep 26, 2025, 07:38 PM EDT
HPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.76 | 26.90 | 26.32 | 26.71 | 26.71 | -0.52% | 7,852,823 |
| Sep 25, 2025 | 27.07 | 27.14 | 26.73 | 26.85 | 26.85 | -2.36% | 10,496,619 |
| Sep 24, 2025 | 28.48 | 28.74 | 27.47 | 27.50 | 27.50 | -3.61% | 10,197,511 |
| Sep 23, 2025 | 28.36 | 28.86 | 28.36 | 28.53 | 28.53 | 0.96% | 7,382,800 |
| Sep 22, 2025 | 28.12 | 28.37 | 27.73 | 28.26 | 28.26 | 0.36% | 7,248,503 |
| Sep 19, 2025 | 28.28 | 28.30 | 27.99 | 28.16 | 28.16 | -0.28% | 12,697,936 |
| Sep 18, 2025 | 28.21 | 28.30 | 27.85 | 28.24 | 28.24 | 1.22% | 7,021,548 |
| Sep 17, 2025 | 27.77 | 28.50 | 27.69 | 27.90 | 27.90 | 0.65% | 12,909,300 |
| Sep 16, 2025 | 27.82 | 28.17 | 27.62 | 27.72 | 27.72 | -0.11% | 6,606,566 |
| Sep 15, 2025 | 28.04 | 28.10 | 27.70 | 27.75 | 27.75 | -0.79% | 8,790,304 |
| Sep 12, 2025 | 28.24 | 28.49 | 27.93 | 27.97 | 27.97 | -1.31% | 8,101,374 |
| Sep 11, 2025 | 28.52 | 28.80 | 28.25 | 28.34 | 28.34 | -0.11% | 8,055,503 |
| Sep 10, 2025 | 28.42 | 28.57 | 27.59 | 28.37 | 28.37 | -2.31% | 9,094,835 |
| Sep 9, 2025 | 29.21 | 29.55 | 28.92 | 29.04 | 28.75 | -1.06% | 9,901,720 |
| Sep 8, 2025 | 29.28 | 29.39 | 28.83 | 29.35 | 29.06 | 0.03% | 8,064,900 |
| Sep 5, 2025 | 29.05 | 29.45 | 28.90 | 29.34 | 29.05 | 1.45% | 8,677,808 |
| Sep 4, 2025 | 28.72 | 28.96 | 28.47 | 28.92 | 28.63 | 0.77% | 11,584,200 |
| Sep 3, 2025 | 29.00 | 29.20 | 28.51 | 28.70 | 28.41 | -0.83% | 8,245,497 |
| Sep 2, 2025 | 28.05 | 28.97 | 27.79 | 28.94 | 28.65 | 1.40% | 13,262,309 |
| Aug 29, 2025 | 28.10 | 28.75 | 28.01 | 28.54 | 28.26 | 0.67% | 12,745,715 |