5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-12.75%
3 MONTH PERFORMANCE
-29.74%
6 MONTH PERFORMANCE
-21.61%
YEAR-TO-DATE PERFORMANCE
-12.75%
1 YEAR PERFORMANCE
-40.18%
HP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $19.30 | $19.44 (0.73%) | $19.45 | $18.96 | 21.55 M | $18.23 B |
| 01/29/2026 | $19.07 | $19.39 (1.68%) | $19.63 | $18.93 | 18.15 M | $18.19 B |
| 01/28/2026 | $19.42 | $19.05 (-1.91%) | $19.66 | $19.01 | 16.93 M | $17.87 B |
| 01/27/2026 | $19.50 | $19.37 (-0.67%) | $19.52 | $19.15 | 15.26 M | $18.17 B |
| 01/26/2026 | $19.48 | $19.46 (-0.1%) | $19.60 | $19.30 | 14.45 M | $18.25 B |
| 01/23/2026 | $19.70 | $19.43 (-1.37%) | $19.71 | $19.20 | 17.43 M | $18.23 B |
| 01/22/2026 | $19.67 | $19.83 (0.81%) | $20.20 | $19.65 | 13.93 M | $18.60 B |
| 01/21/2026 | $19.87 | $19.53 (-1.71%) | $19.99 | $19.27 | 18.33 M | $18.32 B |
| 01/20/2026 | $20.01 | $19.80 (-1.05%) | $20.28 | $19.58 | 19.63 M | $18.57 B |
| 01/16/2026 | $20.08 | $20.37 (1.44%) | $20.74 | $19.98 | 20.50 M | $19.11 B |
| 01/15/2026 | $20.87 | $20.61 (-1.25%) | $21.02 | $20.51 | 14.12 M | $19.33 B |
| 01/14/2026 | $21.01 | $20.77 (-1.14%) | $21.59 | $20.70 | 14.34 M | $19.48 B |
| 01/13/2026 | $21.00 | $21.08 (0.38%) | $21.42 | $20.75 | 20.01 M | $19.77 B |
| 01/12/2026 | $21.48 | $21.18 (-1.4%) | $21.62 | $21.13 | 12.77 M | $19.87 B |
| 01/09/2026 | $21.61 | $21.47 (-0.65%) | $21.64 | $20.92 | 19.44 M | $20.14 B |
| 01/08/2026 | $20.91 | $21.39 (2.3%) | $21.90 | $20.65 | 24.55 M | $20.06 B |
| 01/07/2026 | $22.14 | $21.09 (-4.74%) | $22.16 | $20.93 | 18.87 M | $19.78 B |
| 01/06/2026 | $21.62 | $22.15 (2.45%) | $22.37 | $21.36 | 18.04 M | $20.78 B |
| 01/05/2026 | $22.11 | $21.66 (-2.04%) | $22.30 | $21.61 | 18.71 M | $20.32 B |
| 01/02/2026 | $22.54 | $22.12 (-1.86%) | $22.60 | $22.01 | 19.05 M | $20.75 B |
| 12/31/2025 | $22.86 | $22.28 (-2.54%) | $22.90 | $22.27 | 9.72 M | $20.90 B |
| 12/30/2025 | $22.68 | $22.90 (0.97%) | $22.98 | $22.66 | 10.81 M | $21.48 B |
| 12/29/2025 | $23.18 | $22.73 (-1.94%) | $23.28 | $22.66 | 11.57 M | $21.32 B |
| 12/26/2025 | $23.18 | $23.26 (0.35%) | $23.31 | $23.13 | 6.31 M | $21.82 B |
| 12/24/2025 | $22.99 | $23.16 (0.74%) | $23.27 | $22.97 | 4.19 M | $21.72 B |
| 12/23/2025 | $23.15 | $22.93 (-0.95%) | $23.39 | $22.78 | 10.55 M | $21.51 B |
| 12/22/2025 | $23.49 | $23.17 (-1.36%) | $23.65 | $23.09 | 11.20 M | $21.73 B |
| 12/19/2025 | $23.39 | $23.26 (-0.56%) | $23.53 | $23.07 | 28.44 M | $21.82 B |
| 12/18/2025 | $23.87 | $23.45 (-1.76%) | $24.11 | $22.98 | 20.90 M | $22.00 B |
| 12/17/2025 | $24.77 | $24.43 (-1.37%) | $24.89 | $24.22 | 12.45 M | $22.92 B |
| 12/16/2025 | $24.46 | $24.83 (1.51%) | $24.93 | $24.42 | 10.00 M | $23.29 B |
| 12/15/2025 | $24.95 | $24.49 (-1.84%) | $25.03 | $24.38 | 12.81 M | $22.97 B |
| 12/12/2025 | $25.39 | $24.74 (-2.56%) | $25.47 | $24.67 | 9.41 M | $23.21 B |
| 12/11/2025 | $25.14 | $25.41 (1.07%) | $25.49 | $25.11 | 10.52 M | $23.83 B |
| 12/10/2025 | $25.34 | $25.49 (0.59%) | $25.58 | $25.13 | 11.98 M | $23.91 B |
| 12/09/2025 | $24.79 | $25.38 (2.38%) | $25.52 | $24.75 | 10.45 M | $23.81 B |
| 12/08/2025 | $25.74 | $25.07 (-2.6%) | $25.77 | $24.91 | 15.60 M | $23.52 B |
| 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 | $22.47 B |
| 11/20/2025 | $22.68 | $22.61 (-0.31%) | $22.94 | $22.27 | 15.57 M | $21.21 B |
| 11/19/2025 | $22.66 | $22.47 (-0.84%) | $22.79 | $22.44 | 9.14 M | $21.08 B |
| 11/18/2025 | $22.71 | $22.71 (0%) | $23.01 | $22.40 | 11.85 M | $21.30 B |
| 11/17/2025 | $23.56 | $22.87 (-2.93%) | $23.99 | $22.78 | 19.88 M | $21.45 B |
| 11/14/2025 | $24.70 | $24.53 (-0.69%) | $25.00 | $24.47 | 9.79 M | $23.01 B |
| 11/13/2025 | $25.20 | $24.98 (-0.87%) | $25.44 | $24.94 | 12.22 M | $23.43 B |
| 11/12/2025 | $24.85 | $25.21 (1.45%) | $25.32 | $24.85 | 10.32 M | $23.65 B |
| 11/11/2025 | $25.21 | $24.73 (-1.9%) | $25.27 | $24.63 | 14.51 M | $23.20 B |
| 11/10/2025 | $26.57 | $25.29 (-4.82%) | $26.58 | $25.18 | 16.14 M | $23.72 B |
| 11/07/2025 | $26.01 | $26.28 (1.04%) | $26.33 | $25.82 | 8.71 M | $24.65 B |
| 11/06/2025 | $26.67 | $26.17 (-1.87%) | $26.69 | $26.10 | 9.08 M | $24.55 B |
| 11/05/2025 | $25.94 | $26.64 (2.7%) | $26.71 | $25.76 | 12.25 M | $24.99 B |
| 11/04/2025 | $26.52 | $25.94 (-2.19%) | $26.72 | $25.91 | 10.08 M | $24.33 B |
| 11/03/2025 | $27.60 | $27.01 (-2.14%) | $27.80 | $26.70 | 10.35 M | $25.34 B |
| 10/31/2025 | $27.52 | $27.67 (0.55%) | $27.88 | $27.29 | 14.27 M | $25.95 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.
