HP Inc. - HPQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	22.66	22.47	22.47	22.79	22.44	9.13M
November 18, 2025	22.71	22.71	22.71	23.01	22.4	11.85M
November 17, 2025	23.56	22.87	22.87	23.99	22.78	19.88M
November 14, 2025	24.7	24.53	24.53	25	24.47	9.79M
November 13, 2025	25.2	24.98	24.98	25.44	24.94	12.22M
November 12, 2025	24.85	25.21	25.21	25.32	24.85	10.32M
November 11, 2025	25.21	24.73	24.73	25.27	24.63	12.98M
November 10, 2025	26.57	25.29	25.29	26.58	25.18	16.14M
November 07, 2025	26.01	26.28	26.28	26.32	25.84	7.15M
November 06, 2025	26.67	26.17	26.17	26.69	26.1	9.08M
November 05, 2025	25.94	26.64	26.64	26.71	25.76	12.25M
November 04, 2025	26.52	25.94	25.94	26.72	25.91	10.08M
November 03, 2025	27.6	27.01	27.01	27.8	26.7	10.35M
October 31, 2025	27.52	27.67	27.67	27.88	27.29	14.27M
October 30, 2025	27.39	27.51	27.51	27.83	27.18	10.36M
October 29, 2025	27.88	27.7	27.7	28.25	27.57	8.93M
October 28, 2025	27.8	28.07	28.07	28.19	27.51	7.42M
October 27, 2025	27.94	27.92	27.92	28.1	27.71	10.87M
October 24, 2025	28.26	27.66	27.66	28.43	27.64	8.63M
October 23, 2025	27.78	27.83	27.83	28.14	27.67	11.8M
October 22, 2025	27.2	27.66	27.66	27.97	26.97	8.98M
October 21, 2025	27.73	28.16	28.16	28.5	27.67	8.33M
October 20, 2025	27.56	27.66	27.66	28.09	27.5	7.05M
October 17, 2025	27.1	27.37	27.37	27.61	27	10.94M
October 16, 2025	28.69	27.2	27.2	28.73	27.09	24.75M
October 15, 2025	28.86	28.61	28.61	28.99	28.39	18.36M
October 14, 2025	27.49	28.54	28.54	28.74	27.4	18.92M
October 13, 2025	26.03	27.35	27.35	27.38	26.01	14.14M
October 10, 2025	27.1	25.55	25.55	27.18	25.46	15.79M
October 09, 2025	27.16	26.97	26.97	27.34	26.73	10.13M
October 08, 2025	26.58	27.03	27.03	27.18	26.44	20.46M
October 07, 2025	26.78	26.55	26.55	26.84	26.2	14.47M
October 06, 2025	26.79	26.61	26.61	26.91	26.44	7.71M
October 03, 2025	26.61	26.64	26.64	27.29	26.51	10.52M
October 02, 2025	26.76	26.48	26.48	27.15	26.42	10.98M
October 01, 2025	27.19	26.7	26.7	27.22	26.4	14.39M
September 30, 2025	26.9	27.23	27.23	27.25	26.85	7.99M
September 29, 2025	26.89	26.89	26.89	27.05	26.68	9.1M
September 26, 2025	26.76	26.71	26.71	26.9	26.32	7.87M
September 25, 2025	27.07	26.85	26.85	27.14	26.73	10.5M
September 24, 2025	28.48	27.5	27.5	28.74	27.47	10.2M
September 23, 2025	28.36	28.53	28.53	28.86	28.36	7.38M
September 22, 2025	28.12	28.26	28.26	28.37	27.73	7.25M
September 19, 2025	28.28	28.16	28.16	28.3	27.99	4.53M
September 18, 2025	28.21	28.24	28.24	28.3	27.85	7.02M
September 17, 2025	27.77	27.9	27.9	28.5	27.69	12.91M
September 16, 2025	27.82	27.72	27.72	28.17	27.62	6.61M
September 15, 2025	28.04	27.75	27.75	28.1	27.7	8.79M
September 12, 2025	28.24	27.97	27.97	28.49	27.93	8.1M
September 11, 2025	28.55	28.34	28.34	28.8	28.25	8.05M
September 10, 2025	28.42	28.37	28.37	28.57	27.59	9.09M
September 09, 2025	29.21	29.04	29.04	29.55	28.92	9.9M
September 08, 2025	29.28	29.35	29.35	29.39	28.83	8.06M
September 05, 2025	29.05	29.34	29.34	29.45	28.9	8.67M
September 04, 2025	28.72	28.92	28.92	28.96	28.47	11.58M
September 03, 2025	29	28.7	28.7	29.2	28.51	8.25M
September 02, 2025	28.05	28.94	28.94	28.97	27.79	13.26M
August 29, 2025	28.1	28.54	28.54	28.75	28.01	12.75M
August 28, 2025	28.38	28.35	28.35	28.92	27	20.14M
August 27, 2025	27.07	27.11	27.11	27.26	26.9	11.71M

HP Inc. (HPQ) NYSE