5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-9.33%
3 MONTH PERFORMANCE
-13.80%
6 MONTH PERFORMANCE
-20.44%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-5.31%
HP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $27.49 | $28.04 (2%) | $28.07 | $27.49 | 2.01 M | |
| 04/01/2025 | $27.88 | $27.79 (-0.32%) | $27.96 | $27.46 | 6.49 M | $26.34 B |
| 03/31/2025 | $27.46 | $27.69 (0.84%) | $27.79 | $27.30 | 8.95 M | $26.25 B |
| 03/28/2025 | $28.39 | $27.90 (-1.73%) | $28.65 | $27.79 | 5.45 M | $26.45 B |
| 03/27/2025 | $28.49 | $28.65 (0.56%) | $28.78 | $28.29 | 6.11 M | $27.16 B |
| 03/26/2025 | $28.81 | $28.71 (-0.35%) | $29.01 | $28.53 | 6.37 M | $27.22 B |
| 03/25/2025 | $29.05 | $28.81 (-0.83%) | $29.13 | $28.60 | 6.05 M | $27.31 B |
| 03/24/2025 | $29.06 | $29.00 (-0.21%) | $29.18 | $28.67 | 5.80 M | $27.49 B |
| 03/21/2025 | $28.24 | $28.68 (1.56%) | $28.68 | $27.95 | 23.91 M | $27.19 B |
| 03/20/2025 | $28.60 | $28.51 (-0.31%) | $28.89 | $28.48 | 5.53 M | $27.03 B |
| 03/19/2025 | $28.80 | $28.76 (-0.14%) | $29.01 | $28.49 | 7.91 M | $27.26 B |
| 03/18/2025 | $28.76 | $28.70 (-0.21%) | $28.87 | $28.54 | 5.00 M | $27.21 B |
| 03/17/2025 | $28.40 | $28.91 (1.8%) | $28.96 | $28.38 | 6.40 M | $27.41 B |
| 03/14/2025 | $28.25 | $28.41 (0.57%) | $28.54 | $28.12 | 5.39 M | $26.93 B |
| 03/13/2025 | $28.50 | $27.91 (-2.07%) | $28.85 | $27.67 | 6.88 M | $26.46 B |
| 03/12/2025 | $28.51 | $28.47 (-0.14%) | $28.59 | $27.82 | 9.17 M | $26.99 B |
| 03/11/2025 | $29.83 | $28.62 (-4.06%) | $29.89 | $28.57 | 10.78 M | $27.13 B |
| 03/10/2025 | $30.31 | $29.98 (-1.09%) | $30.50 | $29.60 | 8.85 M | $28.42 B |
| 03/07/2025 | $29.83 | $30.54 (2.38%) | $30.61 | $29.63 | 11.00 M | $28.95 B |
| 03/06/2025 | $29.25 | $29.97 (2.46%) | $30.02 | $29.24 | 10.14 M | $28.41 B |
| 03/05/2025 | $29.50 | $29.52 (0.07%) | $29.81 | $29.18 | 8.94 M | $27.98 B |
| 03/04/2025 | $29.92 | $29.29 (-2.11%) | $30.13 | $29.18 | 9.60 M | $27.77 B |
| 03/03/2025 | $31.08 | $30.04 (-3.35%) | $31.43 | $29.91 | 8.30 M | $28.48 B |
| 02/28/2025 | $31.43 | $30.87 (-1.78%) | $31.43 | $29.98 | 23.23 M | $29.26 B |
| 02/27/2025 | $33.69 | $33.13 (-1.66%) | $33.90 | $33.11 | 10.36 M | $31.41 B |
| 02/26/2025 | $33.97 | $33.83 (-0.41%) | $34.07 | $33.59 | 7.04 M | $32.07 B |
| 02/25/2025 | $34.78 | $34.10 (-1.96%) | $35.01 | $34.01 | 7.04 M | $32.33 B |
| 02/24/2025 | $34.84 | $34.67 (-0.49%) | $35.28 | $34.67 | 7.14 M | $32.87 B |
| 02/21/2025 | $34.91 | $34.63 (-0.8%) | $34.95 | $34.48 | 7.21 M | $33.21 B |
| 02/20/2025 | $34.85 | $34.72 (-0.37%) | $34.90 | $34.38 | 5.01 M | $33.30 B |
| 02/19/2025 | $34.19 | $34.68 (1.43%) | $34.86 | $34.09 | 5.67 M | $33.26 B |
| 02/18/2025 | $33.87 | $34.20 (0.97%) | $34.23 | $33.60 | 5.31 M | $32.80 B |
| 02/14/2025 | $33.38 | $33.64 (0.78%) | $33.81 | $33.34 | 4.18 M | $32.26 B |
| 02/13/2025 | $33.10 | $33.30 (0.6%) | $33.34 | $32.91 | 5.39 M | $31.93 B |
| 02/12/2025 | $32.83 | $33.04 (0.64%) | $33.25 | $32.51 | 4.31 M | $31.69 B |
| 02/11/2025 | $32.66 | $33.15 (1.5%) | $33.29 | $32.52 | 4.38 M | $31.79 B |
| 02/10/2025 | $32.59 | $32.82 (0.71%) | $33.10 | $32.38 | 5.42 M | $31.47 B |
| 02/07/2025 | $32.85 | $32.27 (-1.77%) | $32.97 | $32.14 | 4.38 M | $30.95 B |
| 02/06/2025 | $32.59 | $32.60 (0.03%) | $32.74 | $32.39 | 6.20 M | $31.26 B |
| 02/05/2025 | $32.01 | $32.57 (1.75%) | $32.58 | $32.01 | 5.52 M | $31.23 B |
| 02/04/2025 | $31.96 | $32.01 (0.16%) | $32.36 | $31.78 | 5.05 M | $30.70 B |
| 02/03/2025 | $31.71 | $32.00 (0.91%) | $32.38 | $31.05 | 8.21 M | $30.69 B |
| 01/31/2025 | $32.98 | $32.50 (-1.46%) | $33.33 | $32.42 | 6.18 M | $31.17 B |
| 01/30/2025 | $33.02 | $32.80 (-0.67%) | $33.08 | $32.69 | 3.61 M | $31.46 B |
| 01/29/2025 | $33.05 | $32.61 (-1.33%) | $33.06 | $32.56 | 4.04 M | $31.27 B |
| 01/28/2025 | $33.19 | $32.74 (-1.36%) | $33.20 | $32.29 | 5.96 M | $31.40 B |
| 01/27/2025 | $32.53 | $33.33 (2.46%) | $33.36 | $32.31 | 10.18 M | $31.96 B |
| 01/24/2025 | $33.51 | $32.73 (-2.33%) | $33.52 | $32.63 | 4.05 M | $31.39 B |
| 01/23/2025 | $33.08 | $33.38 (0.91%) | $33.53 | $32.76 | 4.62 M | $32.01 B |
| 01/22/2025 | $33.04 | $33.13 (0.27%) | $33.57 | $32.84 | 5.18 M | $31.77 B |
| 01/21/2025 | $32.42 | $32.95 (1.63%) | $32.98 | $32.22 | 7.76 M | $31.60 B |
| 01/17/2025 | $32.72 | $32.51 (-0.64%) | $33.00 | $32.50 | 8.46 M | $31.18 B |
| 01/16/2025 | $32.72 | $32.35 (-1.13%) | $32.73 | $32.34 | 7.97 M | $31.02 B |
| 01/15/2025 | $33.37 | $32.79 (-1.74%) | $33.55 | $32.70 | 7.23 M | $31.45 B |
| 01/14/2025 | $32.90 | $32.67 (-0.7%) | $33.15 | $32.37 | 5.52 M | $31.33 B |
| 01/13/2025 | $33.09 | $32.62 (-1.42%) | $33.09 | $32.47 | 7.06 M | $31.28 B |
| 01/10/2025 | $33.11 | $33.20 (0.27%) | $33.45 | $32.89 | 6.22 M | $31.84 B |
| 01/08/2025 | $33.50 | $33.45 (-0.15%) | $33.55 | $33.00 | 4.89 M | $32.08 B |
| 01/07/2025 | $34.02 | $33.67 (-1.03%) | $34.45 | $33.45 | 5.34 M | $32.29 B |
| 01/06/2025 | $33.53 | $33.87 (1.01%) | $34.17 | $33.41 | 7.76 M | $32.48 B |
| 01/03/2025 | $32.83 | $33.14 (0.94%) | $33.15 | $32.58 | 5.45 M | $31.78 B |
| 01/02/2025 | $32.69 | $32.47 (-0.67%) | $32.83 | $32.28 | 4.66 M | $31.14 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.
