5 DAY PERFORMANCE
-45.33%
1 MONTH PERFORMANCE
-36.22%
3 MONTH PERFORMANCE
-19.50%
6 MONTH PERFORMANCE
+3.72%
YEAR-TO-DATE PERFORMANCE
-14.95%
1 YEAR PERFORMANCE
-32.94%
HP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.40 | $32.95 (-1.35%) | $34.91 | $32.63 | 16.12 M | $30.28 B |
| 09/18/2026 | $34.74 | $34.40 (-0.98%) | $35.15 | $33.76 | 35.52 M | $31.61 B |
| 09/17/2026 | $33.01 | $34.66 (5%) | $34.84 | $32.56 | 15.14 M | $31.85 B |
| 09/16/2026 | $33.80 | $32.70 (-3.25%) | $34.06 | $32.65 | 12.99 M | $30.05 B |
| 09/15/2026 | $33.76 | $33.82 (0.18%) | $34.78 | $33.37 | 14.02 M | $31.08 B |
| 09/14/2026 | $35.12 | $34.02 (-3.13%) | $35.19 | $33.57 | 19.60 M | $31.26 B |
| 09/11/2026 | $32.95 | $35.48 (7.68%) | $36.23 | $32.93 | 26.53 M | $32.61 B |
| 09/10/2026 | $32.17 | $32.73 (1.74%) | $33.17 | $31.73 | 14.20 M | $30.08 B |
| 09/09/2026 | $31.17 | $32.39 (3.91%) | $32.93 | $31.17 | 15.44 M | $29.77 B |
| 09/08/2026 | $32.18 | $31.17 (-3.14%) | $32.34 | $30.89 | 15.68 M | $28.65 B |
| 09/04/2026 | $31.95 | $32.64 (2.16%) | $32.78 | $31.63 | 13.30 M | $30.00 B |
| 09/03/2026 | $31.70 | $31.93 (0.73%) | $32.48 | $31.37 | 13.80 M | $29.34 B |
| 09/02/2026 | $31.63 | $31.99 (1.14%) | $32.55 | $31.13 | 15.20 M | $29.40 B |
| 09/01/2026 | $29.75 | $31.32 (5.28%) | $31.42 | $29.75 | 14.88 M | $28.78 B |
| 08/31/2026 | $30.63 | $30.02 (-1.99%) | $30.99 | $29.63 | 19.36 M | $27.59 B |
| 08/28/2026 | $29.88 | $30.52 (2.14%) | $31.25 | $29.61 | 15.85 M | $28.05 B |
| 08/27/2026 | $27.86 | $29.63 (6.35%) | $29.73 | $26.73 | 40.84 M | $27.23 B |
| 08/26/2026 | $29.42 | $30.52 (3.74%) | $30.83 | $29.19 | 23.67 M | $28.05 B |
| 08/25/2026 | $28.70 | $29.52 (2.86%) | $29.60 | $28.64 | 10.22 M | $27.13 B |
| 08/24/2026 | $29.54 | $28.58 (-3.25%) | $29.77 | $28.29 | 13.96 M | $26.27 B |
| 08/21/2026 | $29.46 | $29.71 (0.85%) | $30.10 | $29.36 | 10.13 M | $27.39 B |
| 08/20/2026 | $29.80 | $29.47 (-1.11%) | $30.36 | $29.36 | 11.42 M | $27.17 B |
| 08/19/2026 | $29.85 | $29.94 (0.3%) | $30.64 | $29.85 | 9.52 M | $27.60 B |
| 08/18/2026 | $29.64 | $29.96 (1.08%) | $30.31 | $29.57 | 9.54 M | $27.62 B |
| 08/17/2026 | $29.73 | $29.40 (-1.11%) | $29.84 | $29.14 | 9.15 M | $27.11 B |
| 08/14/2026 | $31.30 | $30.11 (-3.8%) | $31.40 | $29.95 | 10.73 M | $27.76 B |
| 08/13/2026 | $31.32 | $31.30 (-0.06%) | $32.19 | $29.49 | 23.45 M | $28.86 B |
| 08/12/2026 | $29.11 | $29.28 (0.58%) | $29.34 | $28.31 | 11.12 M | $27.00 B |
| 08/11/2026 | $29.70 | $29.07 (-2.12%) | $29.70 | $28.79 | 9.93 M | $26.80 B |
| 08/10/2026 | $30.16 | $29.80 (-1.19%) | $30.87 | $29.79 | 13.22 M | $27.48 B |
| 08/07/2026 | $28.31 | $30.05 (6.15%) | $30.06 | $28.10 | 17.89 M | $27.71 B |
| 08/06/2026 | $28.38 | $28.18 (-0.7%) | $29.08 | $28.01 | 15.80 M | $25.98 B |
| 08/05/2026 | $28.65 | $28.52 (-0.45%) | $29.26 | $28.05 | 14.55 M | $26.30 B |
| 08/04/2026 | $26.57 | $28.82 (8.47%) | $28.95 | $26.45 | 13.70 M | $26.57 B |
| 08/03/2026 | $27.91 | $27.12 (-2.83%) | $27.98 | $26.94 | 11.62 M | $25.00 B |
| 07/31/2026 | $26.50 | $27.27 (2.91%) | $27.33 | $26.05 | 19.61 M | $25.14 B |
| 07/30/2026 | $27.37 | $26.86 (-1.86%) | $27.47 | $26.24 | 17.41 M | $24.76 B |
| 07/29/2026 | $28.09 | $28.41 (1.14%) | $29.12 | $27.58 | 18.81 M | $26.19 B |
| 07/28/2026 | $26.92 | $28.29 (5.09%) | $28.37 | $26.80 | 25.48 M | $26.08 B |
| 07/27/2026 | $25.98 | $26.55 (2.19%) | $26.59 | $25.87 | 13.93 M | $24.48 B |
| 07/24/2026 | $24.77 | $25.75 (3.96%) | $26.00 | $24.76 | 11.63 M | $23.74 B |
| 07/23/2026 | $25.14 | $24.51 (-2.51%) | $25.53 | $24.25 | 12.72 M | $22.60 B |
| 07/22/2026 | $24.98 | $25.10 (0.48%) | $25.54 | $24.98 | 10.13 M | $23.14 B |
| 07/21/2026 | $24.28 | $24.81 (2.18%) | $24.89 | $24.28 | 12.24 M | $22.87 B |
| 07/20/2026 | $24.68 | $24.22 (-1.86%) | $24.84 | $24.02 | 12.09 M | $22.33 B |
| 07/17/2026 | $23.99 | $24.84 (3.54%) | $25.14 | $23.96 | 18.54 M | $22.90 B |
| 07/16/2026 | $23.86 | $24.14 (1.17%) | $24.18 | $23.38 | 13.76 M | $22.26 B |
| 07/15/2026 | $24.78 | $23.75 (-4.16%) | $24.78 | $23.26 | 14.20 M | $21.90 B |
| 07/14/2026 | $24.81 | $24.63 (-0.73%) | $25.57 | $24.26 | 18.98 M | $22.71 B |
| 07/13/2026 | $24.52 | $24.77 (1.02%) | $24.78 | $24.09 | 16.55 M | $22.84 B |
| 07/10/2026 | $24.39 | $24.22 (-0.7%) | $24.85 | $24.13 | 11.02 M | $22.33 B |
| 07/09/2026 | $23.84 | $24.13 (1.22%) | $24.42 | $23.64 | 14.49 M | $22.25 B |
| 07/08/2026 | $22.88 | $23.78 (3.93%) | $23.85 | $22.85 | 15.26 M | $21.93 B |
| 07/07/2026 | $22.77 | $22.96 (0.83%) | $23.40 | $22.66 | 12.17 M | $21.17 B |
| 07/06/2026 | $21.98 | $22.60 (2.82%) | $22.67 | $21.96 | 11.21 M | $20.84 B |
| 07/02/2026 | $22.06 | $21.93 (-0.59%) | $22.67 | $21.67 | 13.65 M | $20.22 B |
| 07/01/2026 | $21.93 | $22.02 (0.41%) | $22.49 | $21.89 | 11.90 M | $20.30 B |
| 06/30/2026 | $22.52 | $21.94 (-2.58%) | $22.65 | $21.80 | 21.13 M | $20.23 B |
| 06/29/2026 | $22.95 | $22.64 (-1.35%) | $23.16 | $22.34 | 13.67 M | $20.87 B |
| 06/26/2026 | $22.74 | $22.88 (0.62%) | $23.40 | $22.55 | 17.15 M | $21.10 B |
| 06/25/2026 | $23.08 | $22.92 (-0.69%) | $23.41 | $22.57 | 18.02 M | $21.13 B |
| 06/24/2026 | $23.46 | $23.29 (-0.72%) | $23.68 | $22.87 | 15.37 M | $21.47 B |
| 06/23/2026 | $23.48 | $23.67 (0.81%) | $24.08 | $23.18 | 16.47 M | $21.82 B |
| 06/22/2026 | $23.50 | $23.54 (0.17%) | $24.39 | $23.47 | 20.75 M | $21.70 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.
