5 DAY PERFORMANCE
-30.51%
1 MONTH PERFORMANCE
-17.47%
3 MONTH PERFORMANCE
-9.72%
6 MONTH PERFORMANCE
-3.56%
YEAR-TO-DATE PERFORMANCE
-14.95%
1 YEAR PERFORMANCE
-25.25%
HP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
