5 DAY PERFORMANCE
+10.90%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
+1.65%
YEAR-TO-DATE PERFORMANCE
+3.80%
1 YEAR PERFORMANCE
+10.15%
HP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.51 | $28.47 (-0.14%) | $28.59 | $27.82 | 9.17 M | $26.99 B |
| 03/11/2025 | $29.83 | $28.62 (-4.06%) | $29.89 | $28.57 | 10.78 M | $27.13 B |
| 03/10/2025 | $30.31 | $29.98 (-1.09%) | $30.50 | $29.60 | 8.85 M | $28.42 B |
| 03/07/2025 | $29.83 | $30.54 (2.38%) | $30.61 | $29.63 | 11.00 M | $28.95 B |
| 03/06/2025 | $29.25 | $29.97 (2.46%) | $30.02 | $29.24 | 10.14 M | $28.41 B |
| 03/05/2025 | $29.50 | $29.52 (0.07%) | $29.81 | $29.18 | 8.94 M | $27.98 B |
| 03/04/2025 | $29.92 | $29.29 (-2.11%) | $30.13 | $29.18 | 9.60 M | $27.77 B |
| 03/03/2025 | $31.08 | $30.04 (-3.35%) | $31.43 | $29.91 | 8.30 M | $28.48 B |
| 02/28/2025 | $31.43 | $30.87 (-1.78%) | $31.43 | $29.98 | 23.23 M | $29.26 B |
| 02/27/2025 | $33.69 | $33.13 (-1.66%) | $33.90 | $33.11 | 10.36 M | $31.41 B |
| 02/26/2025 | $33.97 | $33.83 (-0.41%) | $34.07 | $33.59 | 7.04 M | $32.07 B |
| 02/25/2025 | $34.78 | $34.10 (-1.96%) | $35.01 | $34.01 | 7.04 M | $32.33 B |
| 02/24/2025 | $34.84 | $34.67 (-0.49%) | $35.28 | $34.67 | 7.14 M | $32.87 B |
| 02/21/2025 | $34.91 | $34.63 (-0.8%) | $34.95 | $34.48 | 7.21 M | $33.21 B |
| 02/20/2025 | $34.85 | $34.72 (-0.37%) | $34.90 | $34.38 | 5.01 M | $33.30 B |
| 02/19/2025 | $34.19 | $34.68 (1.43%) | $34.86 | $34.09 | 5.67 M | $33.26 B |
| 02/18/2025 | $33.87 | $34.20 (0.97%) | $34.23 | $33.60 | 5.31 M | $32.80 B |
| 02/14/2025 | $33.38 | $33.64 (0.78%) | $33.81 | $33.34 | 4.18 M | $32.26 B |
| 02/13/2025 | $33.10 | $33.30 (0.6%) | $33.34 | $32.91 | 5.39 M | $31.93 B |
| 02/12/2025 | $32.83 | $33.04 (0.64%) | $33.25 | $32.51 | 4.31 M | $31.69 B |
| 02/11/2025 | $32.66 | $33.15 (1.5%) | $33.29 | $32.52 | 4.38 M | $31.79 B |
| 02/10/2025 | $32.59 | $32.82 (0.71%) | $33.10 | $32.38 | 5.42 M | $31.47 B |
| 02/07/2025 | $32.85 | $32.27 (-1.77%) | $32.97 | $32.14 | 4.38 M | $30.95 B |
| 02/06/2025 | $32.59 | $32.60 (0.03%) | $32.74 | $32.39 | 6.20 M | $31.26 B |
| 02/05/2025 | $32.01 | $32.57 (1.75%) | $32.58 | $32.01 | 5.52 M | $31.23 B |
| 02/04/2025 | $31.96 | $32.01 (0.16%) | $32.36 | $31.78 | 5.05 M | $30.70 B |
| 02/03/2025 | $31.71 | $32.00 (0.91%) | $32.38 | $31.05 | 8.21 M | $30.69 B |
| 01/31/2025 | $32.98 | $32.50 (-1.46%) | $33.33 | $32.42 | 6.18 M | $31.17 B |
| 01/30/2025 | $33.02 | $32.80 (-0.67%) | $33.08 | $32.69 | 3.61 M | $31.46 B |
| 01/29/2025 | $33.05 | $32.61 (-1.33%) | $33.06 | $32.56 | 4.04 M | $31.27 B |
| 01/28/2025 | $33.19 | $32.74 (-1.36%) | $33.20 | $32.29 | 5.96 M | $31.40 B |
| 01/27/2025 | $32.53 | $33.33 (2.46%) | $33.36 | $32.31 | 10.18 M | $31.96 B |
| 01/24/2025 | $33.51 | $32.73 (-2.33%) | $33.52 | $32.63 | 4.05 M | $31.39 B |
| 01/23/2025 | $33.08 | $33.38 (0.91%) | $33.53 | $32.76 | 4.62 M | $32.01 B |
| 01/22/2025 | $33.04 | $33.13 (0.27%) | $33.57 | $32.84 | 5.18 M | $31.77 B |
| 01/21/2025 | $32.42 | $32.95 (1.63%) | $32.98 | $32.22 | 7.76 M | $31.60 B |
| 01/17/2025 | $32.72 | $32.51 (-0.64%) | $33.00 | $32.50 | 8.46 M | $31.18 B |
| 01/16/2025 | $32.72 | $32.35 (-1.13%) | $32.73 | $32.34 | 7.97 M | $31.02 B |
| 01/15/2025 | $33.37 | $32.79 (-1.74%) | $33.55 | $32.70 | 7.23 M | $31.45 B |
| 01/14/2025 | $32.90 | $32.67 (-0.7%) | $33.15 | $32.37 | 5.52 M | $31.33 B |
| 01/13/2025 | $33.09 | $32.62 (-1.42%) | $33.09 | $32.47 | 7.06 M | $31.28 B |
| 01/10/2025 | $33.11 | $33.20 (0.27%) | $33.45 | $32.89 | 6.22 M | $31.84 B |
| 01/08/2025 | $33.50 | $33.45 (-0.15%) | $33.55 | $33.00 | 4.89 M | $32.08 B |
| 01/07/2025 | $34.02 | $33.67 (-1.03%) | $34.45 | $33.45 | 5.34 M | $32.29 B |
| 01/06/2025 | $33.53 | $33.87 (1.01%) | $34.17 | $33.41 | 7.76 M | $32.48 B |
| 01/03/2025 | $32.83 | $33.14 (0.94%) | $33.15 | $32.58 | 5.45 M | $31.78 B |
| 01/02/2025 | $32.69 | $32.47 (-0.67%) | $32.83 | $32.28 | 4.66 M | $31.14 B |
| 12/31/2024 | $32.83 | $32.63 (-0.61%) | $32.92 | $32.44 | 4.13 M | $31.29 B |
| 12/30/2024 | $32.84 | $32.63 (-0.64%) | $32.87 | $32.21 | 4.24 M | $31.29 B |
| 12/27/2024 | $33.29 | $33.28 (-0.03%) | $33.39 | $32.97 | 4.42 M | $31.92 B |
| 12/26/2024 | $33.34 | $33.43 (0.27%) | $33.65 | $33.27 | 3.06 M | $32.06 B |
| 12/24/2024 | $33.33 | $33.44 (0.33%) | $33.47 | $33.17 | 2.13 M | $32.07 B |
| 12/23/2024 | $32.84 | $33.23 (1.19%) | $33.26 | $32.65 | 5.24 M | $31.87 B |
| 12/20/2024 | $32.29 | $32.94 (2.01%) | $33.19 | $32.14 | 17.75 M | $31.59 B |
| 12/19/2024 | $32.57 | $32.46 (-0.34%) | $33.14 | $32.27 | 7.62 M | $31.13 B |
| 12/18/2024 | $33.98 | $32.49 (-4.38%) | $34.07 | $32.44 | 10.39 M | $31.16 B |
| 12/17/2024 | $33.52 | $33.84 (0.95%) | $34.36 | $33.33 | 8.29 M | $32.45 B |
| 12/16/2024 | $34.40 | $34.19 (-0.61%) | $34.78 | $34.05 | 8.18 M | $32.79 B |
| 12/13/2024 | $35.06 | $34.55 (-1.45%) | $35.08 | $34.35 | 5.10 M | $33.13 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.
