HP Inc. (HPQ)
27.90
-0.75 (-2.62%)
At close: Mar 28, 2025, 3:59 PM
27.79
-0.38%
After-hours: Mar 28, 2025, 06:49 PM EDT
HPQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.39 | 28.65 | 27.79 | 27.90 | -0.75 | -2.62% | 5,447,777 |
| Mar 27, 2025 | 28.49 | 28.78 | 28.29 | 28.65 | -0.06 | -0.21% | 6,106,493 |
| Mar 26, 2025 | 28.81 | 29.01 | 28.53 | 28.71 | -0.10 | -0.35% | 6,371,500 |
| Mar 25, 2025 | 29.05 | 29.13 | 28.60 | 28.81 | -0.19 | -0.66% | 6,053,797 |
| Mar 24, 2025 | 29.06 | 29.18 | 28.67 | 29.00 | 0.32 | 1.12% | 5,804,715 |
| Mar 21, 2025 | 28.24 | 28.68 | 27.95 | 28.68 | 0.17 | 0.60% | 23,907,656 |
| Mar 20, 2025 | 28.60 | 28.89 | 28.48 | 28.51 | -0.25 | -0.87% | 5,525,522 |
| Mar 19, 2025 | 28.80 | 29.01 | 28.49 | 28.76 | 0.06 | 0.21% | 7,905,890 |
| Mar 18, 2025 | 28.76 | 28.87 | 28.54 | 28.70 | -0.21 | -0.73% | 5,001,509 |
| Mar 17, 2025 | 28.40 | 28.96 | 28.38 | 28.91 | 0.50 | 1.76% | 6,395,601 |
| Mar 14, 2025 | 28.25 | 28.54 | 28.12 | 28.41 | 0.50 | 1.79% | 5,385,836 |
| Mar 13, 2025 | 28.50 | 28.85 | 27.67 | 27.91 | -0.56 | -1.97% | 6,882,700 |
| Mar 12, 2025 | 28.51 | 28.59 | 27.82 | 28.47 | -0.15 | -0.52% | 9,173,463 |
| Mar 11, 2025 | 29.83 | 29.89 | 28.57 | 28.62 | -1.36 | -4.54% | 10,783,605 |
| Mar 10, 2025 | 30.31 | 30.50 | 29.60 | 29.98 | -0.56 | -1.83% | 8,851,100 |
| Mar 7, 2025 | 29.83 | 30.61 | 29.63 | 30.54 | 0.57 | 1.90% | 10,995,500 |
| Mar 6, 2025 | 29.25 | 30.02 | 29.24 | 29.97 | 0.45 | 1.52% | 10,136,799 |
| Mar 5, 2025 | 29.50 | 29.81 | 29.18 | 29.52 | 0.23 | 0.79% | 8,940,100 |
| Mar 4, 2025 | 29.92 | 30.13 | 29.18 | 29.29 | -0.75 | -2.50% | 9,602,523 |
| Mar 3, 2025 | 31.08 | 31.43 | 29.91 | 30.04 | -0.83 | -2.69% | 8,299,717 |
| Feb 28, 2025 | 31.43 | 31.43 | 29.98 | 30.87 | -2.26 | -6.82% | 23,233,205 |
| Feb 27, 2025 | 33.69 | 33.90 | 33.11 | 33.13 | -0.70 | -2.07% | 10,360,143 |
| Feb 26, 2025 | 33.97 | 34.07 | 33.59 | 33.83 | -0.27 | -0.79% | 7,037,824 |
| Feb 25, 2025 | 34.78 | 35.01 | 34.01 | 34.10 | -0.57 | -1.64% | 7,036,118 |
| Feb 24, 2025 | 34.84 | 35.28 | 34.67 | 34.67 | 0.04 | 0.12% | 7,142,784 |
| Feb 21, 2025 | 34.91 | 34.95 | 34.48 | 34.63 | -0.09 | -0.26% | 7,214,145 |
| Feb 20, 2025 | 34.85 | 34.90 | 34.38 | 34.72 | 0.04 | 0.12% | 5,007,041 |
| Feb 19, 2025 | 34.19 | 34.86 | 34.09 | 34.68 | 0.48 | 1.40% | 5,666,000 |
| Feb 18, 2025 | 33.87 | 34.23 | 33.60 | 34.20 | 0.56 | 1.66% | 5,309,527 |
| Feb 14, 2025 | 33.38 | 33.81 | 33.34 | 33.64 | 0.34 | 1.02% | 4,183,400 |
| Feb 13, 2025 | 33.10 | 33.34 | 32.91 | 33.30 | 0.26 | 0.79% | 5,393,558 |
| Feb 12, 2025 | 32.83 | 33.25 | 32.51 | 33.04 | -0.11 | -0.33% | 4,312,332 |
| Feb 11, 2025 | 32.66 | 33.29 | 32.52 | 33.15 | 0.33 | 1.01% | 4,384,534 |
| Feb 10, 2025 | 32.59 | 33.10 | 32.38 | 32.82 | 0.55 | 1.70% | 5,424,200 |
| Feb 7, 2025 | 32.85 | 32.97 | 32.14 | 32.27 | -0.33 | -1.01% | 4,382,900 |
| Feb 6, 2025 | 32.59 | 32.74 | 32.39 | 32.60 | 0.03 | 0.09% | 6,197,100 |
| Feb 5, 2025 | 32.01 | 32.58 | 32.01 | 32.57 | 0.56 | 1.75% | 5,518,113 |
| Feb 4, 2025 | 31.96 | 32.36 | 31.78 | 32.01 | 0.01 | 0.03% | 5,050,626 |
| Feb 3, 2025 | 31.71 | 32.38 | 31.05 | 32.00 | -0.50 | -1.54% | 8,205,701 |
| Jan 31, 2025 | 32.98 | 33.33 | 32.42 | 32.50 | -0.30 | -0.91% | 6,179,231 |
| Jan 30, 2025 | 33.02 | 33.08 | 32.69 | 32.80 | 0.19 | 0.58% | 3,611,791 |
| Jan 29, 2025 | 33.05 | 33.06 | 32.56 | 32.61 | -0.13 | -0.40% | 4,039,533 |
| Jan 28, 2025 | 33.19 | 33.20 | 32.29 | 32.74 | -0.59 | -1.77% | 5,955,856 |
| Jan 27, 2025 | 32.53 | 33.36 | 32.31 | 33.33 | 0.60 | 1.83% | 10,177,000 |
| Jan 24, 2025 | 33.51 | 33.52 | 32.63 | 32.73 | -0.65 | -1.95% | 4,048,921 |
| Jan 23, 2025 | 33.08 | 33.53 | 32.76 | 33.38 | 0.25 | 0.75% | 4,623,500 |
| Jan 22, 2025 | 33.04 | 33.57 | 32.84 | 33.13 | 0.18 | 0.55% | 5,184,557 |
| Jan 21, 2025 | 32.42 | 32.98 | 32.22 | 32.95 | 0.44 | 1.35% | 7,758,207 |
| Jan 17, 2025 | 32.72 | 33.00 | 32.50 | 32.51 | 0.16 | 0.49% | 8,455,700 |
| Jan 16, 2025 | 32.72 | 32.73 | 32.34 | 32.35 | -0.44 | -1.34% | 7,973,542 |