HP Inc. - HPQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 05, 2025	32.01	32.57	32.57	32.58	32.01	5.52M
February 04, 2025	31.96	32.01	32.01	32.36	31.78	5.05M
February 03, 2025	31.71	32	32	32.38	31.05	8.21M
January 31, 2025	32.98	32.5	32.5	33.33	32.42	6.18M
January 30, 2025	33.02	32.8	32.8	33.08	32.69	3.61M
January 29, 2025	33.05	32.61	32.61	33.06	32.56	4.04M
January 28, 2025	33.19	32.74	32.74	33.2	32.29	5.96M
January 27, 2025	32.53	33.33	33.33	33.36	32.31	10.18M
January 24, 2025	33.51	32.73	32.73	33.52	32.63	4.05M
January 23, 2025	33.08	33.38	33.38	33.53	32.76	4.62M
January 22, 2025	33.04	33.13	33.13	33.57	32.84	5.18M
January 21, 2025	32.42	32.95	32.95	32.98	32.22	7.76M
January 17, 2025	32.72	32.51	32.51	33	32.5	8.46M
January 16, 2025	32.72	32.35	32.35	32.73	32.34	7.97M
January 15, 2025	33.37	32.79	32.79	33.55	32.7	7.23M
January 14, 2025	32.9	32.67	32.67	33.15	32.37	5.52M
January 13, 2025	33.09	32.62	32.62	33.09	32.47	7.06M
January 10, 2025	33.11	33.2	33.2	33.45	32.89	6.22M
January 08, 2025	33.5	33.45	33.45	33.55	33	4.89M
January 07, 2025	34.02	33.67	33.67	34.45	33.45	5.34M
January 06, 2025	33.53	33.87	33.87	34.17	33.41	7.76M
January 03, 2025	32.83	33.14	33.14	33.15	32.58	5.45M
January 02, 2025	32.69	32.47	32.47	32.83	32.28	4.66M
December 31, 2024	32.83	32.63	32.63	32.92	32.44	4.13M
December 30, 2024	32.84	32.63	32.63	32.87	32.21	4.24M
December 27, 2024	33.29	33.28	33.28	33.39	32.97	4.42M
December 26, 2024	33.34	33.43	33.43	33.65	33.27	3.06M
December 24, 2024	33.33	33.44	33.44	33.47	33.17	2.13M
December 23, 2024	32.84	33.23	33.23	33.26	32.65	5.24M
December 20, 2024	32.29	32.94	32.94	33.19	32.14	17.75M
December 19, 2024	32.57	32.46	32.46	33.14	32.27	7.62M
December 18, 2024	33.98	32.49	32.49	34.07	32.44	10.39M
December 17, 2024	33.52	33.84	33.84	34.36	33.33	8.29M
December 16, 2024	34.4	34.19	34.19	34.78	34.05	8.18M
December 13, 2024	35.06	34.55	34.55	35.08	34.35	5.1M

HP Inc. (HPQ) NYSE