5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
-11.82%
6 MONTH PERFORMANCE
+2.78%
YEAR-TO-DATE PERFORMANCE
-20.69%
1 YEAR PERFORMANCE
-28.51%
HP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.93 | $25.91 (-0.08%) | $26.04 | $25.64 | 10.23 M | $24.30 B |
| 12/04/2025 | $25.20 | $25.90 (2.78%) | $25.93 | $25.11 | 11.67 M | $24.29 B |
| 12/03/2025 | $25.24 | $25.19 (-0.2%) | $25.47 | $24.97 | 11.97 M | $23.63 B |
| 12/02/2025 | $24.75 | $25.15 (1.62%) | $25.45 | $24.43 | 15.55 M | $23.59 B |
| 12/01/2025 | $24.00 | $24.39 (1.63%) | $24.72 | $23.98 | 14.18 M | $22.88 B |
| 11/28/2025 | $24.15 | $24.42 (1.12%) | $24.43 | $23.84 | 6.87 M | $22.91 B |
| 11/26/2025 | $24.10 | $23.98 (-0.5%) | $24.58 | $23.50 | 22.16 M | $22.49 B |
| 11/25/2025 | $24.40 | $24.32 (-0.33%) | $25.05 | $24.20 | 22.66 M | $22.81 B |
| 11/24/2025 | $24.05 | $24.38 (1.37%) | $24.50 | $23.97 | 19.14 M | $22.87 B |
| 11/21/2025 | $22.80 | $23.96 (5.09%) | $24.26 | $22.77 | 19.35 M | $22.69 B |
| 11/20/2025 | $22.68 | $22.61 (-0.31%) | $22.94 | $22.27 | 15.57 M | $21.41 B |
| 11/19/2025 | $22.66 | $22.47 (-0.84%) | $22.79 | $22.44 | 9.14 M | $21.28 B |
| 11/18/2025 | $22.71 | $22.71 (0%) | $23.01 | $22.40 | 11.85 M | $21.51 B |
| 11/17/2025 | $23.56 | $22.87 (-2.93%) | $23.99 | $22.78 | 19.88 M | $21.66 B |
| 11/14/2025 | $24.70 | $24.53 (-0.69%) | $25.00 | $24.47 | 9.79 M | $23.23 B |
| 11/13/2025 | $25.20 | $24.98 (-0.87%) | $25.44 | $24.94 | 12.22 M | $23.66 B |
| 11/12/2025 | $24.85 | $25.21 (1.45%) | $25.32 | $24.85 | 10.32 M | $23.87 B |
| 11/11/2025 | $25.21 | $24.73 (-1.9%) | $25.27 | $24.63 | 14.51 M | $23.42 B |
| 11/10/2025 | $26.57 | $25.29 (-4.82%) | $26.58 | $25.18 | 16.14 M | $23.95 B |
| 11/07/2025 | $26.01 | $26.28 (1.04%) | $26.33 | $25.82 | 8.71 M | $24.89 B |
| 11/06/2025 | $26.67 | $26.17 (-1.87%) | $26.69 | $26.10 | 9.08 M | $24.78 B |
| 11/05/2025 | $25.94 | $26.64 (2.7%) | $26.71 | $25.76 | 12.25 M | $25.23 B |
| 11/04/2025 | $26.52 | $25.94 (-2.19%) | $26.72 | $25.91 | 10.08 M | $24.57 B |
| 11/03/2025 | $27.60 | $27.01 (-2.14%) | $27.80 | $26.70 | 10.35 M | $25.58 B |
| 10/31/2025 | $27.52 | $27.67 (0.55%) | $27.88 | $27.29 | 14.27 M | $26.20 B |
| 10/30/2025 | $27.39 | $27.51 (0.44%) | $27.83 | $27.18 | 10.36 M | $26.05 B |
| 10/29/2025 | $27.88 | $27.70 (-0.65%) | $28.25 | $27.57 | 8.93 M | $26.23 B |
| 10/28/2025 | $27.80 | $28.07 (0.97%) | $28.19 | $27.51 | 7.42 M | $26.58 B |
| 10/27/2025 | $27.94 | $27.92 (-0.07%) | $28.10 | $27.71 | 10.87 M | $26.44 B |
| 10/24/2025 | $28.26 | $27.66 (-2.12%) | $28.43 | $27.64 | 8.63 M | $26.19 B |
| 10/23/2025 | $27.78 | $27.83 (0.18%) | $28.14 | $27.67 | 11.80 M | $26.36 B |
| 10/22/2025 | $27.20 | $27.66 (1.69%) | $27.97 | $26.97 | 8.98 M | $26.19 B |
| 10/21/2025 | $27.73 | $28.16 (1.55%) | $28.50 | $27.67 | 8.33 M | $26.67 B |
| 10/20/2025 | $27.56 | $27.66 (0.36%) | $28.09 | $27.50 | 7.05 M | $26.19 B |
| 10/17/2025 | $27.10 | $27.37 (1%) | $27.61 | $27.00 | 10.96 M | $25.92 B |
| 10/16/2025 | $28.69 | $27.20 (-5.19%) | $28.73 | $27.09 | 24.75 M | $25.76 B |
| 10/15/2025 | $28.86 | $28.61 (-0.87%) | $28.99 | $28.39 | 18.36 M | $27.09 B |
| 10/14/2025 | $27.49 | $28.54 (3.82%) | $28.74 | $27.40 | 21.56 M | $27.03 B |
| 10/13/2025 | $26.03 | $27.35 (5.07%) | $27.38 | $26.01 | 14.14 M | $25.90 B |
| 10/10/2025 | $27.10 | $25.55 (-5.72%) | $27.18 | $25.46 | 15.79 M | $24.20 B |
| 10/09/2025 | $27.16 | $26.97 (-0.7%) | $27.34 | $26.73 | 10.13 M | $25.54 B |
| 10/08/2025 | $26.58 | $27.03 (1.69%) | $27.18 | $26.44 | 20.46 M | $25.60 B |
| 10/07/2025 | $26.78 | $26.55 (-0.86%) | $26.84 | $26.20 | 14.47 M | $25.14 B |
| 10/06/2025 | $26.79 | $26.61 (-0.67%) | $26.91 | $26.44 | 7.71 M | $25.20 B |
| 10/03/2025 | $26.61 | $26.64 (0.11%) | $27.29 | $26.51 | 10.52 M | $25.23 B |
| 10/02/2025 | $26.76 | $26.48 (-1.05%) | $27.15 | $26.42 | 10.98 M | $25.08 B |
| 10/01/2025 | $27.19 | $26.70 (-1.8%) | $27.22 | $26.40 | 14.39 M | $25.28 B |
| 09/30/2025 | $26.90 | $27.23 (1.23%) | $27.25 | $26.85 | 7.99 M | $25.79 B |
| 09/29/2025 | $26.89 | $26.89 (0%) | $27.05 | $26.68 | 9.10 M | $25.46 B |
| 09/26/2025 | $26.76 | $26.71 (-0.19%) | $26.90 | $26.32 | 7.87 M | $25.29 B |
| 09/25/2025 | $27.07 | $26.85 (-0.81%) | $27.14 | $26.73 | 10.50 M | $25.43 B |
| 09/24/2025 | $28.48 | $27.50 (-3.44%) | $28.74 | $27.47 | 10.20 M | $26.04 B |
| 09/23/2025 | $28.36 | $28.53 (0.6%) | $28.86 | $28.36 | 7.38 M | $27.02 B |
| 09/22/2025 | $28.12 | $28.26 (0.5%) | $28.37 | $27.73 | 7.25 M | $26.76 B |
| 09/19/2025 | $28.28 | $28.16 (-0.42%) | $28.30 | $27.99 | 12.70 M | $26.67 B |
| 09/18/2025 | $28.21 | $28.24 (0.11%) | $28.30 | $27.85 | 7.02 M | $26.74 B |
| 09/17/2025 | $27.77 | $27.90 (0.47%) | $28.50 | $27.69 | 12.91 M | $26.42 B |
| 09/16/2025 | $27.82 | $27.72 (-0.36%) | $28.17 | $27.62 | 6.61 M | $26.25 B |
| 09/15/2025 | $28.04 | $27.75 (-1.03%) | $28.10 | $27.70 | 8.79 M | $26.28 B |
| 09/12/2025 | $28.24 | $27.97 (-0.96%) | $28.49 | $27.93 | 8.10 M | $26.49 B |
| 09/11/2025 | $28.52 | $28.34 (-0.63%) | $28.80 | $28.25 | 8.06 M | $26.84 B |
| 09/10/2025 | $28.42 | $28.37 (-0.18%) | $28.57 | $27.59 | 9.09 M | $26.87 B |
| 09/09/2025 | $29.21 | $29.04 (-0.58%) | $29.55 | $28.92 | 9.90 M | $27.50 B |
| 09/08/2025 | $29.28 | $29.35 (0.24%) | $29.39 | $28.83 | 8.06 M | $27.79 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.
