HP Inc (HPQ) Historical Stock Data

25.49 ↑0.11 (0.43%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HPQ is down 0.00% a day on average. There have been 14 days where HP Inc closed green and 16 days where HPQ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	25.34	25.49	↑$0.15 (0.59%)	25.13	25.58	11.98M
2025-12-09	24.79	25.38	↑$0.59 (2.38%)	24.75	25.52	10.45M
2025-12-08	25.74	25.07	↓$0.67 (-2.60%)	24.91	25.77	15.60M
2025-12-05	25.93	25.91	↓$0.02 (-0.08%)	25.64	26.04	10.23M
2025-12-04	25.20	25.90	↑$0.70 (2.80%)	25.11	25.93	11.67M
2025-12-03	25.24	25.19	↓$0.05 (-0.20%)	24.97	25.47	11.97M
2025-12-02	24.75	25.15	↑$0.40 (1.62%)	24.43	25.45	15.55M
2025-12-01	24.00	24.39	↑$0.39 (1.63%)	23.98	24.72	14.18M
2025-11-28	24.15	24.42	↑$0.27 (1.12%)	23.84	24.43	6.87M
2025-11-26	24.10	23.98	↓$0.11 (-0.48%)	23.50	24.58	22.16M
2025-11-25	24.40	24.32	↓$0.08 (-0.33%)	24.20	25.05	22.62M
2025-11-24	24.05	24.38	↑$0.33 (1.37%)	23.97	24.50	19.14M
2025-11-21	22.80	23.96	↑$1.16 (5.09%)	22.77	24.26	19.35M
2025-11-20	22.68	22.61	↓$0.07 (-0.31%)	22.27	22.94	15.57M
2025-11-19	22.66	22.47	↓$0.19 (-0.84%)	22.44	22.79	9.14M
2025-11-18	22.71	22.71	↑$0.00 (0.00%)	22.40	23.01	11.85M
2025-11-17	23.56	22.87	↓$0.69 (-2.93%)	22.78	23.99	19.88M
2025-11-14	24.70	24.53	↓$0.17 (-0.69%)	24.47	25.00	9.79M
2025-11-13	25.20	24.98	↓$0.22 (-0.87%)	24.94	25.44	12.22M
2025-11-12	24.85	25.21	↑$0.36 (1.45%)	24.85	25.32	10.32M
2025-11-11	25.21	24.73	↓$0.48 (-1.90%)	24.63	25.27	14.51M
2025-11-10	26.57	25.29	↓$1.28 (-4.82%)	25.18	26.58	16.14M
2025-11-07	26.01	26.28	↑$0.27 (1.04%)	25.82	26.33	8.71M
2025-11-06	26.67	26.17	↓$0.50 (-1.87%)	26.10	26.69	9.08M
2025-11-05	25.94	26.64	↑$0.70 (2.70%)	25.76	26.71	12.25M
2025-11-04	26.52	25.94	↓$0.58 (-2.19%)	25.91	26.72	10.08M
2025-11-03	27.60	27.01	↓$0.59 (-2.14%)	26.70	27.80	10.35M
2025-10-31	27.52	27.67	↑$0.15 (0.55%)	27.29	27.88	14.27M
2025-10-30	27.39	27.51	↑$0.12 (0.44%)	27.18	27.83	10.36M
2025-10-29	27.88	27.70	↓$0.18 (-0.65%)	27.57	28.25	8.93M