5 DAY PERFORMANCE
-34.16%
1 MONTH PERFORMANCE
-40.28%
3 MONTH PERFORMANCE
-32.75%
6 MONTH PERFORMANCE
-11.49%
YEAR-TO-DATE PERFORMANCE
-14.95%
1 YEAR PERFORMANCE
-27.59%
HP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.00 | $29.44 (-1.87%) | $30.83 | $28.75 | 18.03 M | $27.06 B |
| 11/04/2026 | $28.41 | $29.93 (5.35%) | $30.82 | $28.41 | 18.71 M | $27.51 B |
| 11/03/2026 | $28.33 | $28.27 (-0.21%) | $28.45 | $27.81 | 11.30 M | $25.98 B |
| 11/02/2026 | $28.82 | $28.43 (-1.35%) | $29.89 | $28.32 | 17.83 M | $26.13 B |
| 10/30/2026 | $27.30 | $28.78 (5.42%) | $29.62 | $26.96 | 29.90 M | $26.45 B |
| 10/29/2026 | $32.65 | $31.83 (-2.51%) | $32.98 | $31.74 | 13.00 M | $29.25 B |
| 10/28/2026 | $33.40 | $32.45 (-2.84%) | $33.50 | $32.18 | 10.78 M | $29.82 B |
| 10/27/2026 | $34.07 | $33.58 (-1.44%) | $34.15 | $33.04 | 11.36 M | $30.86 B |
| 10/26/2026 | $33.77 | $34.09 (0.95%) | $34.27 | $33.48 | 11.43 M | $31.33 B |
| 10/23/2026 | $33.65 | $33.64 (-0.03%) | $34.25 | $32.84 | 12.12 M | $30.92 B |
| 10/22/2026 | $31.02 | $33.76 (8.83%) | $33.85 | $31.02 | 15.85 M | $31.03 B |
| 10/21/2026 | $31.26 | $31.32 (0.19%) | $31.47 | $30.85 | 8.20 M | $28.78 B |
| 10/20/2026 | $30.25 | $31.21 (3.17%) | $31.28 | $30.02 | 8.00 M | $28.68 B |
| 10/19/2026 | $30.31 | $30.24 (-0.23%) | $30.55 | $30.08 | 8.61 M | $27.79 B |
| 10/16/2026 | $31.06 | $30.01 (-3.38%) | $31.37 | $29.84 | 13.05 M | $27.58 B |
| 10/15/2026 | $30.33 | $30.85 (1.71%) | $31.29 | $30.20 | 14.11 M | $28.35 B |
| 10/14/2026 | $30.38 | $30.46 (0.26%) | $30.89 | $30.04 | 11.23 M | $27.99 B |
| 10/13/2026 | $30.03 | $30.63 (2%) | $31.18 | $29.99 | 12.82 M | $28.15 B |
| 10/12/2026 | $30.21 | $29.87 (-1.13%) | $30.50 | $29.18 | 12.17 M | $27.45 B |
| 10/09/2026 | $31.96 | $30.20 (-5.51%) | $31.96 | $29.89 | 16.70 M | $27.75 B |
| 10/08/2026 | $32.05 | $32.44 (1.22%) | $32.61 | $31.93 | 10.03 M | $29.81 B |
| 10/07/2026 | $31.69 | $32.24 (1.74%) | $32.60 | $31.59 | 12.72 M | $29.63 B |
| 10/06/2026 | $31.45 | $31.73 (0.89%) | $32.67 | $31.45 | 9.95 M | $29.16 B |
| 10/05/2026 | $32.00 | $31.47 (-1.66%) | $32.08 | $31.14 | 8.91 M | $28.92 B |
| 10/02/2026 | $32.14 | $32.12 (-0.06%) | $32.85 | $32.07 | 10.30 M | $29.52 B |
| 10/01/2026 | $31.61 | $32.15 (1.71%) | $32.39 | $31.33 | 13.68 M | $29.55 B |
| 09/30/2026 | $30.69 | $31.28 (1.92%) | $31.70 | $30.64 | 14.90 M | $28.75 B |
| 09/29/2026 | $31.30 | $30.73 (-1.82%) | $31.35 | $30.60 | 11.35 M | $28.24 B |
| 09/28/2026 | $31.29 | $31.32 (0.1%) | $31.80 | $30.74 | 13.33 M | $28.78 B |
| 09/25/2026 | $31.60 | $31.30 (-0.95%) | $31.77 | $30.81 | 12.01 M | $28.76 B |
| 09/24/2026 | $32.01 | $31.14 (-2.72%) | $32.58 | $31.13 | 11.90 M | $28.62 B |
| 09/23/2026 | $32.34 | $32.16 (-0.56%) | $32.72 | $31.61 | 16.34 M | $29.56 B |
| 09/22/2026 | $33.23 | $32.04 (-3.58%) | $33.34 | $31.83 | 15.09 M | $29.44 B |
| 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 |
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.
