5 DAY PERFORMANCE
-19.36%
1 MONTH PERFORMANCE
-24.92%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-17.36%
YEAR-TO-DATE PERFORMANCE
-14.95%
1 YEAR PERFORMANCE
-20.74%
HP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.50 | $23.54 (0.17%) | $24.39 | $23.47 | 20.75 M | $21.70 B |
| 06/18/2026 | $23.00 | $23.50 (2.17%) | $23.70 | $22.88 | 31.30 M | $21.67 B |
| 06/17/2026 | $24.30 | $23.18 (-4.61%) | $24.41 | $23.16 | 20.91 M | $21.37 B |
| 06/16/2026 | $24.63 | $24.29 (-1.38%) | $24.76 | $24.01 | 12.61 M | $22.40 B |
| 06/15/2026 | $25.38 | $24.60 (-3.07%) | $25.76 | $24.52 | 15.05 M | $22.68 B |
| 06/12/2026 | $24.68 | $25.24 (2.27%) | $25.31 | $24.02 | 10.81 M | $23.27 B |
| 06/11/2026 | $24.64 | $24.68 (0.16%) | $25.00 | $24.15 | 14.73 M | $22.75 B |
| 06/10/2026 | $24.33 | $24.69 (1.48%) | $25.20 | $24.23 | 21.52 M | $22.76 B |
| 06/09/2026 | $25.36 | $24.94 (-1.66%) | $25.55 | $24.07 | 15.91 M | $22.99 B |
| 06/08/2026 | $25.44 | $25.38 (-0.24%) | $25.48 | $24.56 | 17.98 M | $23.40 B |
| 06/05/2026 | $26.01 | $25.58 (-1.65%) | $26.28 | $24.95 | 17.56 M | $23.58 B |
| 06/04/2026 | $25.73 | $26.30 (2.22%) | $26.71 | $25.72 | 15.61 M | $24.25 B |
| 06/03/2026 | $26.61 | $26.04 (-2.14%) | $26.88 | $25.86 | 21.42 M | $24.01 B |
| 06/02/2026 | $29.50 | $27.29 (-7.49%) | $29.65 | $27.20 | 29.26 M | $25.16 B |
| 06/01/2026 | $27.50 | $29.34 (6.69%) | $29.54 | $27.31 | 41.60 M | $27.05 B |
| 05/29/2026 | $26.70 | $27.04 (1.27%) | $28.17 | $26.50 | 59.03 M | $24.93 B |
| 05/28/2026 | $26.28 | $25.01 (-4.83%) | $26.65 | $24.57 | 36.94 M | $23.06 B |
| 05/27/2026 | $24.39 | $25.49 (4.51%) | $25.60 | $23.96 | 35.09 M | $23.50 B |
| 05/26/2026 | $25.20 | $24.43 (-3.06%) | $25.29 | $24.17 | 33.90 M | $22.52 B |
| 05/22/2026 | $22.60 | $25.24 (11.68%) | $25.57 | $22.58 | 48.67 M | $23.27 B |
| 05/21/2026 | $21.03 | $21.90 (4.14%) | $22.02 | $20.82 | 16.31 M | $20.19 B |
| 05/20/2026 | $20.99 | $21.07 (0.38%) | $21.47 | $20.75 | 13.48 M | $19.43 B |
| 05/19/2026 | $20.90 | $20.97 (0.33%) | $21.00 | $20.44 | 10.89 M | $19.33 B |
| 05/18/2026 | $20.95 | $20.92 (-0.14%) | $21.20 | $20.63 | 9.50 M | $19.29 B |
| 05/15/2026 | $20.75 | $20.81 (0.29%) | $21.10 | $20.57 | 15.86 M | $19.19 B |
| 05/14/2026 | $21.46 | $20.77 (-3.22%) | $21.64 | $20.71 | 17.17 M | $19.15 B |
| 05/13/2026 | $21.47 | $21.26 (-0.98%) | $21.80 | $21.14 | 12.32 M | $19.60 B |
| 05/12/2026 | $21.74 | $21.08 (-3.04%) | $21.74 | $20.85 | 15.59 M | $19.44 B |
| 05/11/2026 | $22.78 | $21.67 (-4.87%) | $22.78 | $21.51 | 22.19 M | $19.98 B |
| 05/08/2026 | $21.08 | $22.68 (7.59%) | $22.74 | $21.00 | 21.55 M | $20.91 B |
| 05/07/2026 | $21.32 | $20.99 (-1.55%) | $21.65 | $20.89 | 19.75 M | $19.35 B |
| 05/06/2026 | $21.20 | $21.41 (0.99%) | $21.70 | $20.87 | 20.31 M | $19.74 B |
| 05/05/2026 | $20.91 | $21.15 (1.15%) | $21.47 | $20.37 | 17.67 M | $19.50 B |
| 05/04/2026 | $20.89 | $20.80 (-0.43%) | $21.27 | $20.58 | 9.58 M | $19.18 B |
| 05/01/2026 | $20.96 | $20.83 (-0.62%) | $21.05 | $20.54 | 12.00 M | $19.21 B |
| 04/30/2026 | $20.10 | $20.86 (3.78%) | $20.96 | $19.96 | 17.94 M | $19.23 B |
| 04/29/2026 | $19.72 | $20.14 (2.13%) | $20.73 | $19.63 | 14.76 M | $18.57 B |
| 04/28/2026 | $19.79 | $19.73 (-0.3%) | $20.09 | $19.65 | 12.37 M | $18.19 B |
| 04/27/2026 | $19.80 | $19.76 (-0.2%) | $20.11 | $19.50 | 10.16 M | $18.22 B |
| 04/24/2026 | $20.34 | $19.79 (-2.7%) | $20.62 | $19.65 | 17.26 M | $18.25 B |
| 04/23/2026 | $20.28 | $20.14 (-0.69%) | $20.32 | $19.86 | 12.81 M | $18.57 B |
| 04/22/2026 | $21.03 | $20.44 (-2.81%) | $21.38 | $20.39 | 17.63 M | $18.85 B |
| 04/21/2026 | $19.68 | $21.09 (7.16%) | $21.42 | $19.63 | 25.67 M | $19.44 B |
| 04/20/2026 | $19.79 | $19.59 (-1.01%) | $20.00 | $19.59 | 12.69 M | $18.06 B |
| 04/17/2026 | $19.80 | $19.88 (0.4%) | $20.04 | $19.66 | 15.88 M | $18.33 B |
| 04/16/2026 | $19.42 | $19.72 (1.54%) | $19.85 | $19.27 | 12.37 M | $18.18 B |
| 04/15/2026 | $19.18 | $19.23 (0.26%) | $19.34 | $18.85 | 12.14 M | $17.73 B |
| 04/14/2026 | $18.77 | $18.99 (1.17%) | $19.11 | $18.52 | 16.73 M | $17.51 B |
| 04/13/2026 | $18.29 | $19.23 (5.14%) | $19.42 | $18.15 | 32.99 M | $17.73 B |
| 04/10/2026 | $18.75 | $18.26 (-2.61%) | $18.93 | $18.13 | 13.56 M | $16.84 B |
| 04/09/2026 | $18.83 | $18.38 (-2.39%) | $18.97 | $18.13 | 19.53 M | $16.95 B |
| 04/08/2026 | $19.03 | $18.89 (-0.74%) | $19.15 | $18.52 | 18.86 M | $17.42 B |
| 04/07/2026 | $18.77 | $18.61 (-0.85%) | $18.99 | $18.53 | 14.32 M | $17.16 B |
| 04/06/2026 | $19.51 | $18.94 (-2.92%) | $19.52 | $18.93 | 13.35 M | $17.46 B |
| 04/02/2026 | $19.00 | $19.51 (2.68%) | $19.52 | $18.64 | 15.19 M | $17.99 B |
| 04/01/2026 | $19.20 | $18.95 (-1.3%) | $19.31 | $18.64 | 17.76 M | $17.47 B |
| 03/31/2026 | $19.11 | $19.21 (0.52%) | $19.33 | $18.67 | 24.18 M | $17.71 B |
| 03/30/2026 | $19.58 | $19.05 (-2.71%) | $19.69 | $18.83 | 24.82 M | $17.56 B |
| 03/27/2026 | $19.29 | $19.44 (0.78%) | $19.52 | $18.92 | 23.56 M | $17.92 B |
| 03/26/2026 | $19.34 | $19.32 (-0.1%) | $20.14 | $19.27 | 22.00 M | $17.81 B |
| 03/25/2026 | $19.12 | $19.46 (1.78%) | $20.14 | $19.09 | 21.40 M | $17.94 B |
| 03/24/2026 | $18.35 | $18.89 (2.94%) | $19.01 | $18.18 | 13.79 M | $17.42 B |
| 03/23/2026 | $18.37 | $18.53 (0.87%) | $18.67 | $18.02 | 14.24 M | $17.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
