5 DAY PERFORMANCE
-9.03%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-3.56%
6 MONTH PERFORMANCE
-27.59%
YEAR-TO-DATE PERFORMANCE
-14.95%
1 YEAR PERFORMANCE
-26.06%
HP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.28 | $21.15 (-0.61%) | $21.35 | $20.87 | 5.24 M | |
| 05/05/2026 | $20.91 | $21.15 (1.15%) | $21.47 | $20.37 | 17.67 M | $19.58 B |
| 05/04/2026 | $20.89 | $20.80 (-0.43%) | $21.27 | $20.58 | 9.58 M | $19.26 B |
| 05/01/2026 | $20.96 | $20.83 (-0.62%) | $21.05 | $20.54 | 12.00 M | $19.29 B |
| 04/30/2026 | $20.10 | $20.86 (3.78%) | $20.96 | $19.96 | 17.94 M | $19.32 B |
| 04/29/2026 | $19.72 | $20.14 (2.13%) | $20.73 | $19.63 | 14.76 M | $18.65 B |
| 04/28/2026 | $19.79 | $19.73 (-0.3%) | $20.09 | $19.65 | 12.37 M | $18.27 B |
| 04/27/2026 | $19.80 | $19.76 (-0.2%) | $20.11 | $19.50 | 10.16 M | $18.30 B |
| 04/24/2026 | $20.34 | $19.79 (-2.7%) | $20.62 | $19.65 | 17.26 M | $18.33 B |
| 04/23/2026 | $20.28 | $20.14 (-0.69%) | $20.32 | $19.86 | 12.81 M | $18.65 B |
| 04/22/2026 | $21.03 | $20.44 (-2.81%) | $21.38 | $20.39 | 17.63 M | $18.93 B |
| 04/21/2026 | $19.68 | $21.09 (7.16%) | $21.42 | $19.63 | 25.67 M | $19.53 B |
| 04/20/2026 | $19.79 | $19.59 (-1.01%) | $20.00 | $19.59 | 12.69 M | $18.14 B |
| 04/17/2026 | $19.80 | $19.88 (0.4%) | $20.04 | $19.66 | 15.88 M | $18.41 B |
| 04/16/2026 | $19.42 | $19.72 (1.54%) | $19.85 | $19.27 | 12.37 M | $18.26 B |
| 04/15/2026 | $19.18 | $19.23 (0.26%) | $19.34 | $18.85 | 12.14 M | $17.81 B |
| 04/14/2026 | $18.77 | $18.99 (1.17%) | $19.11 | $18.52 | 16.73 M | $17.58 B |
| 04/13/2026 | $18.29 | $19.23 (5.14%) | $19.42 | $18.15 | 32.99 M | $17.81 B |
| 04/10/2026 | $18.75 | $18.26 (-2.61%) | $18.93 | $18.13 | 13.56 M | $16.91 B |
| 04/09/2026 | $18.83 | $18.38 (-2.39%) | $18.97 | $18.13 | 19.53 M | $17.02 B |
| 04/08/2026 | $19.03 | $18.89 (-0.74%) | $19.15 | $18.52 | 18.86 M | $17.49 B |
| 04/07/2026 | $18.77 | $18.61 (-0.85%) | $18.99 | $18.53 | 14.32 M | $17.23 B |
| 04/06/2026 | $19.51 | $18.94 (-2.92%) | $19.52 | $18.93 | 13.35 M | $17.54 B |
| 04/02/2026 | $19.00 | $19.51 (2.68%) | $19.52 | $18.64 | 15.19 M | $18.07 B |
| 04/01/2026 | $19.20 | $18.95 (-1.3%) | $19.31 | $18.64 | 17.76 M | $17.55 B |
| 03/31/2026 | $19.11 | $19.21 (0.52%) | $19.33 | $18.67 | 24.18 M | $17.79 B |
| 03/30/2026 | $19.58 | $19.05 (-2.71%) | $19.69 | $18.83 | 24.82 M | $17.64 B |
| 03/27/2026 | $19.29 | $19.44 (0.78%) | $19.52 | $18.92 | 23.56 M | $18.00 B |
| 03/26/2026 | $19.34 | $19.32 (-0.1%) | $20.14 | $19.27 | 22.00 M | $17.89 B |
| 03/25/2026 | $19.12 | $19.46 (1.78%) | $20.14 | $19.09 | 21.40 M | $18.02 B |
| 03/24/2026 | $18.35 | $18.89 (2.94%) | $19.01 | $18.18 | 13.79 M | $17.49 B |
| 03/23/2026 | $18.37 | $18.53 (0.87%) | $18.67 | $18.02 | 14.24 M | $17.16 B |
| 03/20/2026 | $18.43 | $18.27 (-0.87%) | $18.54 | $18.09 | 49.08 M | $16.92 B |
| 03/19/2026 | $18.15 | $18.48 (1.82%) | $18.89 | $18.01 | 17.07 M | $17.11 B |
| 03/18/2026 | $18.60 | $18.22 (-2.04%) | $18.88 | $18.21 | 15.76 M | $16.87 B |
| 03/17/2026 | $18.80 | $18.75 (-0.27%) | $19.01 | $18.70 | 12.69 M | $17.36 B |
| 03/16/2026 | $19.00 | $18.68 (-1.68%) | $19.13 | $18.40 | 18.24 M | $17.30 B |
| 03/13/2026 | $19.10 | $18.93 (-0.89%) | $19.16 | $18.61 | 12.92 M | $17.53 B |
| 03/12/2026 | $18.55 | $18.95 (2.16%) | $19.18 | $18.45 | 26.13 M | $17.55 B |
| 03/11/2026 | $18.70 | $18.46 (-1.28%) | $19.04 | $18.26 | 13.78 M | $17.09 B |
| 03/10/2026 | $18.91 | $18.79 (-0.63%) | $19.18 | $18.47 | 18.33 M | $17.40 B |
| 03/09/2026 | $19.17 | $18.93 (-1.25%) | $19.19 | $18.50 | 21.09 M | $17.53 B |
| 03/06/2026 | $19.15 | $19.46 (1.62%) | $19.49 | $18.89 | 14.75 M | $18.02 B |
| 03/05/2026 | $19.25 | $19.34 (0.47%) | $19.58 | $19.11 | 16.17 M | $17.91 B |
| 03/04/2026 | $19.01 | $19.18 (0.89%) | $19.32 | $18.67 | 13.77 M | $17.76 B |
| 03/03/2026 | $18.48 | $19.01 (2.87%) | $19.06 | $18.46 | 14.31 M | $17.60 B |
| 03/02/2026 | $18.72 | $18.70 (-0.11%) | $18.97 | $18.54 | 18.22 M | $17.32 B |
| 02/27/2026 | $18.60 | $18.99 (2.1%) | $19.04 | $18.41 | 23.57 M | $17.58 B |
| 02/26/2026 | $18.60 | $18.81 (1.13%) | $19.18 | $18.56 | 26.60 M | $17.42 B |
| 02/25/2026 | $17.70 | $18.21 (2.88%) | $19.20 | $17.56 | 48.39 M | $16.86 B |
| 02/24/2026 | $18.39 | $18.20 (-1.03%) | $18.81 | $18.00 | 27.60 M | $16.85 B |
| 02/23/2026 | $18.47 | $18.35 (-0.65%) | $18.66 | $18.13 | 17.36 M | $16.99 B |
| 02/20/2026 | $18.45 | $18.59 (0.76%) | $18.92 | $18.12 | 19.20 M | $17.21 B |
| 02/19/2026 | $18.30 | $18.34 (0.22%) | $18.62 | $18.26 | 10.71 M | $17.20 B |
| 02/18/2026 | $18.40 | $18.35 (-0.27%) | $18.72 | $18.25 | 17.99 M | $17.21 B |
| 02/17/2026 | $19.17 | $18.49 (-3.55%) | $19.37 | $18.49 | 20.39 M | $17.34 B |
| 02/13/2026 | $19.11 | $19.26 (0.78%) | $19.74 | $19.06 | 20.58 M | $18.07 B |
| 02/12/2026 | $19.00 | $18.87 (-0.68%) | $19.26 | $18.26 | 26.31 M | $17.70 B |
| 02/11/2026 | $19.84 | $19.76 (-0.4%) | $19.91 | $19.50 | 14.74 M | $18.53 B |
| 02/10/2026 | $19.60 | $19.81 (1.07%) | $20.42 | $19.60 | 16.20 M | $18.58 B |
| 02/09/2026 | $19.39 | $19.43 (0.21%) | $19.62 | $19.14 | 16.67 M | $18.23 B |
| 02/06/2026 | $19.14 | $19.65 (2.66%) | $19.90 | $19.14 | 14.95 M | $18.43 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.
