HP Inc. - HPQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	25.93	25.95	25.95	26.08	25.79	5.52M
May 01, 2025	25.67	25.38	25.38	25.88	25.36	5.44M
April 30, 2025	24.92	25.57	25.57	25.67	24.92	6.19M
April 29, 2025	25.12	25.53	25.53	25.62	25.11	4.37M
April 28, 2025	25.28	25.39	25.39	25.54	25.02	5.24M
April 25, 2025	25.33	25.28	25.28	25.52	25.06	5.02M
April 24, 2025	24.74	25.33	25.33	25.35	24.55	6.54M
April 23, 2025	25.11	24.63	24.63	25.58	24.49	7.29M
April 22, 2025	24.02	24.18	24.18	24.25	23.78	6.42M
April 21, 2025	23.45	23.75	23.75	23.83	23.11	8.81M
April 17, 2025	23.72	23.83	23.83	24	23.55	6.78M
April 16, 2025	23.38	23.47	23.47	23.79	23.07	7.28M
April 15, 2025	24	23.74	23.74	24.27	23.51	9M
April 14, 2025	24.69	24.04	24.04	25.11	23.65	10.64M
April 11, 2025	22.99	23.44	23.44	23.47	22.4	10.17M
April 10, 2025	23.42	22.87	22.87	23.66	22.32	11.2M
April 09, 2025	21.5	24.28	24.28	24.34	21.21	19.75M
April 08, 2025	23.7	21.88	21.88	23.82	21.51	17.96M
April 07, 2025	21.82	23.38	23.38	24.06	21.59	21.9M
April 04, 2025	23.32	22.61	22.61	23.46	21.96	22.87M
April 03, 2025	25.88	23.78	23.78	25.94	22.95	23.09M
April 02, 2025	27.49	27.88	27.88	28.06	27.49	4.64M
April 01, 2025	27.88	27.79	27.79	27.96	27.46	6.49M
March 31, 2025	27.46	27.69	27.69	27.79	27.3	8.95M
March 28, 2025	28.39	27.9	27.9	28.65	27.79	5.45M
March 27, 2025	28.49	28.65	28.65	28.78	28.29	6.11M
March 26, 2025	28.81	28.71	28.71	29.01	28.53	5.82M
March 25, 2025	29.05	28.81	28.81	29.13	28.6	6.05M
March 24, 2025	29.06	29	29	29.18	28.67	5.8M
March 21, 2025	28.24	28.68	28.68	28.68	27.95	23.83M
March 20, 2025	28.6	28.51	28.51	28.89	28.48	5.53M
March 19, 2025	28.8	28.76	28.76	29.01	28.49	7.91M
March 18, 2025	28.76	28.7	28.7	28.87	28.54	4.99M
March 17, 2025	28.4	28.91	28.91	28.96	28.38	6.4M
March 14, 2025	28.25	28.41	28.41	28.54	28.12	5.38M
March 13, 2025	28.5	27.91	27.91	28.85	27.67	6.87M
March 12, 2025	28.51	28.47	28.47	28.59	27.82	9.17M
March 11, 2025	29.83	28.62	28.62	29.89	28.57	10.78M
March 10, 2025	30.31	29.98	29.98	30.5	29.6	8.85M
March 07, 2025	29.83	30.54	30.54	30.61	29.63	10.99M
March 06, 2025	29.25	29.97	29.97	30.02	29.24	10.14M
March 05, 2025	29.5	29.52	29.52	29.81	29.18	8.94M
March 04, 2025	29.92	29.29	29.29	30.13	29.18	9.6M
March 03, 2025	31.08	30.04	30.04	31.43	29.91	8.3M
February 28, 2025	31.43	30.87	30.87	31.43	29.98	21.75M
February 27, 2025	33.69	33.13	33.13	33.9	33.11	10.17M
February 26, 2025	33.97	33.83	33.83	34.07	33.59	7.03M
February 25, 2025	34.78	34.1	34.1	35.01	34.01	7.04M
February 24, 2025	34.84	34.67	34.67	35.28	34.67	7.14M
February 21, 2025	34.91	34.63	34.63	34.95	34.48	7.21M
February 20, 2025	34.85	34.72	34.72	34.9	34.38	5.01M
February 19, 2025	34.19	34.68	34.68	34.86	34.09	5.62M
February 18, 2025	33.87	34.2	34.2	34.23	33.6	5.31M
February 14, 2025	33.38	33.64	33.64	33.81	33.34	4.18M
February 13, 2025	33.1	33.3	33.3	33.34	32.91	5.39M
February 12, 2025	32.83	33.04	33.04	33.25	32.51	4.31M
February 11, 2025	32.66	33.15	33.15	33.29	32.52	4.38M
February 10, 2025	32.59	32.82	32.82	33.1	32.38	5.42M
February 07, 2025	32.85	32.27	32.27	32.97	32.14	4.38M
February 06, 2025	32.59	32.6	32.6	32.74	32.39	6.2M

HP Inc. (HPQ) NYSE