HP Inc. - HPQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	32.72	32.51	32.51	33	32.5	8.45M
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	6.18M
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	5.32M
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	32.53	32.53	32.87	32.21	1.22M
December 27, 2024	33.29	33.28	33.28	33.39	32.97	4.35M
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	17.47M
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	10.02M
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	5.06M
December 12, 2024	34.47	34.98	34.98	35.14	34.26	5.14M
December 11, 2024	34.85	34.55	34.55	34.9	34.35	8.18M
December 10, 2024	36.15	34.94	34.65	36.27	34.9	8.02M
December 09, 2024	36.28	36.45	36.45	36.81	36.12	6M
December 06, 2024	36.45	36.2	36.2	36.6	35.9	6.58M
December 05, 2024	36.58	36.17	36.17	36.62	36.03	8.25M
December 04, 2024	36.89	36.36	36.36	36.93	35.96	8.74M
December 03, 2024	36.38	36.79	36.79	36.92	35.89	7.3M
December 02, 2024	35.75	36.45	36.45	36.6	35.22	11.32M
November 29, 2024	34.25	35.43	35.43	35.88	34.25	8.3M
November 27, 2024	36.56	34.66	34.66	37.5	33.53	27.42M
November 26, 2024	39.25	39.1	39.1	39.62	38.94	12.11M
November 25, 2024	38.49	39.3	39.3	39.8	38.22	14.16M
November 22, 2024	37.96	38.13	38.13	38.65	37.88	6.96M
November 21, 2024	36.77	37.91	37.91	37.96	36.73	5.97M
November 20, 2024	36.87	36.68	36.68	36.98	36.42	4.93M
November 19, 2024	37.07	36.87	36.87	37.24	36.7	4.67M
November 18, 2024	36.92	37.43	37.43	37.73	36.85	7.62M
November 15, 2024	36.38	36.72	36.72	36.94	36.33	7.23M
November 14, 2024	36.85	37.07	37.07	37.1	36.76	944,613
November 13, 2024	37.14	36.81	36.81	37.24	36.73	5.69M
November 12, 2024	37.45	37.11	37.11	37.93	37.1	6.79M
November 11, 2024	36.99	37.67	37.67	38.67	36.8	10.16M
November 08, 2024	37.2	36.82	36.82	37.32	36.68	5.49M
November 07, 2024	36.81	37.34	37.34	37.6	36.72	5.8M
November 06, 2024	37.44	36.91	36.91	37.53	35.89	9.56M
November 05, 2024	36	36.64	36.64	36.66	35.94	4.16M
November 04, 2024	36.27	35.99	35.99	36.46	35.8	9.53M
November 01, 2024	35.49	36.28	36.28	36.58	35.49	6.36M
October 31, 2024	36.36	35.52	35.52	36.41	35.39	6.62M
October 30, 2024	37.04	36.54	36.54	37.26	36.53	5.69M
October 29, 2024	37.43	37.06	37.06	37.43	37.04	4.94M
October 28, 2024	37	37.42	37.42	37.64	36.97	5.29M
October 25, 2024	36.48	36.88	36.88	37.26	36.48	5.02M
October 24, 2024	35.95	36.47	36.47	36.53	35.65	5.93M
October 23, 2024	36.01	35.85	35.85	36.28	35.57	4.67M
October 22, 2024	36.32	36.23	36.23	36.37	35.9	4.92M

HP Inc. (HPQ) NYSE