5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
-4.55%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
+9.56%
HP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $33.29 | $33.14 (-0.45%) | $33.39 | $32.98 | 850,709 | |
| 12/26/2024 | $33.34 | $33.43 (0.27%) | $33.65 | $33.27 | 3.06 M | $32.06 B |
| 12/24/2024 | $33.33 | $33.44 (0.33%) | $33.47 | $33.17 | 2.13 M | $32.07 B |
| 12/23/2024 | $32.84 | $33.23 (1.19%) | $33.26 | $32.65 | 5.24 M | $31.87 B |
| 12/20/2024 | $32.29 | $32.94 (2.01%) | $33.19 | $32.14 | 17.75 M | $31.59 B |
| 12/19/2024 | $32.57 | $32.46 (-0.34%) | $33.14 | $32.27 | 7.62 M | $31.13 B |
| 12/18/2024 | $33.98 | $32.49 (-4.38%) | $34.07 | $32.44 | 10.39 M | $31.16 B |
| 12/17/2024 | $33.52 | $33.84 (0.95%) | $34.36 | $33.33 | 8.29 M | $32.45 B |
| 12/16/2024 | $34.40 | $34.19 (-0.61%) | $34.78 | $34.05 | 8.18 M | $32.79 B |
| 12/13/2024 | $35.06 | $34.55 (-1.45%) | $35.08 | $34.35 | 5.10 M | $33.13 B |
| 12/12/2024 | $34.47 | $34.98 (1.48%) | $35.14 | $34.26 | 5.14 M | $33.55 B |
| 12/11/2024 | $34.85 | $34.55 (-0.86%) | $34.90 | $34.35 | 8.18 M | $33.13 B |
| 12/10/2024 | $36.15 | $34.94 (-3.35%) | $36.27 | $34.90 | 8.02 M | $33.51 B |
| 12/09/2024 | $36.28 | $36.45 (0.47%) | $36.81 | $36.12 | 6.31 M | $34.96 B |
| 12/06/2024 | $36.45 | $36.20 (-0.69%) | $36.60 | $35.90 | 6.58 M | $34.72 B |
| 12/05/2024 | $36.58 | $36.17 (-1.12%) | $36.62 | $36.03 | 8.25 M | $34.69 B |
| 12/04/2024 | $36.89 | $36.36 (-1.44%) | $36.93 | $35.96 | 8.74 M | $34.87 B |
| 12/03/2024 | $36.38 | $36.79 (1.13%) | $36.92 | $35.89 | 7.31 M | $35.28 B |
| 12/02/2024 | $35.75 | $36.45 (1.96%) | $36.60 | $35.22 | 11.32 M | $34.96 B |
| 11/29/2024 | $34.25 | $35.43 (3.45%) | $35.88 | $34.25 | 8.30 M | $33.98 B |
| 11/27/2024 | $36.56 | $34.66 (-5.2%) | $37.50 | $33.53 | 27.42 M | $33.24 B |
| 11/26/2024 | $39.25 | $39.10 (-0.38%) | $39.62 | $38.94 | 12.11 M | $37.50 B |
| 11/25/2024 | $38.49 | $39.30 (2.1%) | $39.80 | $38.22 | 14.16 M | $37.69 B |
| 11/22/2024 | $37.96 | $38.13 (0.45%) | $38.65 | $37.88 | 6.96 M | $37.33 B |
| 11/21/2024 | $36.77 | $37.91 (3.1%) | $37.96 | $36.73 | 5.97 M | $37.11 B |
| 11/20/2024 | $36.87 | $36.68 (-0.52%) | $36.98 | $36.42 | 4.93 M | $35.91 B |
| 11/19/2024 | $37.07 | $36.87 (-0.54%) | $37.24 | $36.70 | 4.67 M | $36.10 B |
| 11/18/2024 | $36.92 | $37.43 (1.38%) | $37.73 | $36.85 | 7.62 M | $36.64 B |
| 11/15/2024 | $36.38 | $36.72 (0.93%) | $36.94 | $36.33 | 7.28 M | $35.95 B |
| 11/14/2024 | $36.85 | $36.49 (-0.98%) | $37.10 | $36.47 | 6.04 M | $35.72 B |
| 11/13/2024 | $37.14 | $36.81 (-0.89%) | $37.24 | $36.73 | 6.09 M | $36.04 B |
| 11/12/2024 | $37.45 | $37.11 (-0.91%) | $37.93 | $37.10 | 6.79 M | $36.33 B |
| 11/11/2024 | $36.99 | $37.67 (1.84%) | $38.67 | $36.80 | 10.16 M | $36.88 B |
| 11/08/2024 | $37.20 | $36.82 (-1.02%) | $37.32 | $36.68 | 5.49 M | $36.05 B |
| 11/07/2024 | $36.81 | $37.34 (1.44%) | $37.60 | $36.72 | 5.80 M | $36.56 B |
| 11/06/2024 | $37.44 | $36.91 (-1.42%) | $37.53 | $35.89 | 9.57 M | $36.13 B |
| 11/05/2024 | $36.00 | $36.64 (1.78%) | $36.66 | $35.94 | 4.16 M | $35.87 B |
| 11/04/2024 | $36.27 | $35.99 (-0.77%) | $36.46 | $35.80 | 9.53 M | $35.23 B |
| 11/01/2024 | $35.49 | $36.28 (2.23%) | $36.58 | $35.49 | 6.36 M | $35.52 B |
| 10/31/2024 | $36.36 | $35.52 (-2.31%) | $36.41 | $35.39 | 6.62 M | $34.77 B |
| 10/30/2024 | $37.04 | $36.54 (-1.35%) | $37.26 | $36.53 | 5.69 M | $35.77 B |
| 10/29/2024 | $37.43 | $37.06 (-0.99%) | $37.43 | $37.04 | 4.94 M | $36.28 B |
| 10/28/2024 | $37.00 | $37.42 (1.14%) | $37.64 | $36.97 | 5.29 M | $36.63 B |
| 10/25/2024 | $36.48 | $36.88 (1.1%) | $37.26 | $36.48 | 5.02 M | $36.11 B |
| 10/24/2024 | $35.95 | $36.47 (1.45%) | $36.53 | $35.65 | 5.93 M | $35.70 B |
| 10/23/2024 | $36.01 | $35.85 (-0.44%) | $36.28 | $35.57 | 4.67 M | $35.10 B |
| 10/22/2024 | $36.32 | $36.23 (-0.25%) | $36.37 | $35.90 | 4.92 M | $35.47 B |
| 10/21/2024 | $37.34 | $36.46 (-2.36%) | $37.55 | $36.45 | 5.59 M | $35.69 B |
| 10/18/2024 | $37.70 | $37.28 (-1.11%) | $37.81 | $37.16 | 4.73 M | $36.50 B |
| 10/17/2024 | $37.29 | $37.58 (0.78%) | $37.87 | $37.06 | 7.10 M | $36.79 B |
| 10/16/2024 | $37.04 | $37.18 (0.38%) | $37.29 | $37.04 | 3.41 M | $36.40 B |
| 10/15/2024 | $37.55 | $36.97 (-1.54%) | $37.97 | $36.85 | 6.50 M | $36.19 B |
| 10/14/2024 | $37.00 | $37.44 (1.19%) | $37.47 | $36.91 | 5.06 M | $36.65 B |
| 10/11/2024 | $36.94 | $37.01 (0.19%) | $37.48 | $36.86 | 5.83 M | $36.23 B |
| 10/10/2024 | $36.56 | $36.75 (0.52%) | $36.86 | $36.42 | 4.76 M | $35.98 B |
| 10/09/2024 | $35.98 | $36.58 (1.67%) | $36.82 | $35.86 | 5.38 M | $35.81 B |
| 10/08/2024 | $35.80 | $36.00 (0.56%) | $36.16 | $35.21 | 8.67 M | $35.24 B |
| 10/07/2024 | $35.97 | $35.91 (-0.17%) | $36.23 | $35.72 | 4.30 M | $35.16 B |
| 10/04/2024 | $36.00 | $35.99 (-0.03%) | $36.11 | $35.56 | 5.12 M | $35.23 B |
| 10/03/2024 | $35.07 | $35.60 (1.51%) | $35.61 | $34.98 | 7.23 M | $34.85 B |
| 10/02/2024 | $34.79 | $35.18 (1.12%) | $35.48 | $34.46 | 8.80 M | $34.44 B |
| 10/01/2024 | $35.04 | $34.76 (-0.8%) | $35.19 | $34.15 | 10.36 M | $34.03 B |
| 09/30/2024 | $35.50 | $35.87 (1.04%) | $35.99 | $35.50 | 8.30 M | $35.12 B |
| 09/27/2024 | $35.76 | $35.41 (-0.98%) | $36.08 | $35.11 | 9.96 M | $34.67 B |