NYSE : HPQ
HP Inc. — Price history
Technology · Computer Hardware · United States
Last price 28.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HP Inc. (HPQ) closed at 28.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 27.3 | 29.62 | 26.96 | 28.78 | 29,898,841 | -9.58% |
| 2026-10-29 | 32.65 | 32.98 | 31.74 | 31.83 | 13,000,942 | -1.91% |
| 2026-10-28 | 33.4 | 33.5 | 32.18 | 32.45 | 10,775,641 | -3.37% |
| 2026-10-27 | 34.07 | 34.15 | 33.04 | 33.58 | 11,363,602 | -1.50% |
| 2026-10-26 | 33.77 | 34.265 | 33.475 | 34.09 | 11,428,953 | +1.34% |
| 2026-10-23 | 33.65 | 34.25 | 32.835 | 33.64 | 12,124,912 | -0.36% |
| 2026-10-22 | 31.02 | 33.855 | 31.02 | 33.76 | 15,847,902 | +7.79% |
| 2026-10-21 | 31.26 | 31.47 | 30.845 | 31.32 | 8,200,609 | +0.35% |
| 2026-10-20 | 30.25 | 31.279 | 30.02 | 31.21 | 7,996,517 | +3.21% |
| 2026-10-19 | 30.31 | 30.55 | 30.08 | 30.24 | 8,605,000 | +0.77% |
| 2026-10-16 | 31.06 | 31.365 | 29.84 | 30.01 | 12,483,951 | -2.72% |
| 2026-10-15 | 30.33 | 31.285 | 30.2 | 30.85 | 14,109,127 | +1.28% |
| 2026-10-14 | 30.38 | 30.89 | 30.035 | 30.46 | 11,222,331 | -0.56% |
| 2026-10-13 | 30.025 | 31.18 | 29.985 | 30.63 | 12,362,108 | +2.54% |
| 2026-10-12 | 30.21 | 30.495 | 29.18 | 29.87 | 12,166,596 | -1.09% |
| 2026-10-09 | 31.955 | 31.955 | 29.89 | 30.2 | 16,686,623 | -6.91% |
| 2026-10-08 | 32.05 | 32.61 | 31.932 | 32.44 | 9,596,214 | +0.62% |
| 2026-10-07 | 31.69 | 32.6 | 31.59 | 32.24 | 12,706,645 | +1.61% |
| 2026-10-06 | 31.45 | 32.675 | 31.445 | 31.73 | 9,784,687 | +0.83% |
| 2026-10-05 | 32 | 32.08 | 31.135 | 31.47 | 8,907,728 | -2.02% |
| 2026-10-02 | 32.14 | 32.85 | 32.07 | 32.12 | 10,262,421 | -0.09% |
| 2026-10-01 | 31.61 | 32.385 | 31.33 | 32.15 | 13,503,505 | +2.78% |
| 2026-09-30 | 30.69 | 31.695 | 30.64 | 31.28 | 13,771,734 | +1.79% |
| 2026-09-29 | 31.3 | 31.35 | 30.6 | 30.73 | 10,977,734 | -1.88% |
| 2026-09-28 | 31.29 | 31.795 | 30.74 | 31.32 | 13,140,262 | +0.06% |
| 2026-09-25 | 31.6 | 31.77 | 30.81 | 31.3 | 11,955,559 | +0.51% |
| 2026-09-24 | 32.005 | 32.58 | 31.125 | 31.14 | 11,563,346 | -3.17% |
| 2026-09-23 | 32.335 | 32.72 | 31.605 | 32.16 | 15,784,586 | +0.37% |
| 2026-09-22 | 33.23 | 33.34 | 31.83 | 32.04 | 14,736,460 | -2.76% |
| 2026-09-21 | 33.4 | 34.91 | 32.625 | 32.95 | 16,100,273 | -4.22% |
| 2026-09-18 | 34.74 | 35.15 | 33.76 | 34.4 | 35,003,546 | -0.75% |
| 2026-09-17 | 33.01 | 34.84 | 32.56 | 34.66 | 14,808,180 | +5.99% |
| 2026-09-16 | 33.8 | 34.06 | 32.65 | 32.7 | 12,915,755 | -3.31% |
| 2026-09-15 | 33.755 | 34.785 | 33.37 | 33.82 | 13,970,555 | -0.59% |
| 2026-09-14 | 35.115 | 35.19 | 33.57 | 34.02 | 19,562,002 | -4.11% |
| 2026-09-11 | 32.95 | 36.225 | 32.93 | 35.48 | 26,450,304 | +8.40% |
| 2026-09-10 | 32.17 | 33.165 | 31.73 | 32.73 | 14,146,316 | +1.05% |
| 2026-09-09 | 31.17 | 32.93 | 31.17 | 32.39 | 15,404,695 | +4.92% |
| 2026-09-08 | 32.18 | 32.34 | 30.885 | 31.17 | 15,547,371 | -4.50% |
| 2026-09-04 | 31.95 | 32.78 | 31.625 | 32.64 | 13,303,997 | +2.22% |
| 2026-09-03 | 31.7 | 32.48 | 31.37 | 31.93 | 13,804,700 | -0.19% |
| 2026-09-02 | 31.63 | 32.55 | 31.125 | 31.99 | 15,201,891 | +2.14% |
| 2026-09-01 | 29.75 | 31.42 | 29.75 | 31.32 | 14,881,555 | +4.33% |
| 2026-08-31 | 30.63 | 30.99 | 29.63 | 30.02 | 19,355,894 | -1.64% |
| 2026-08-28 | 29.88 | 31.246 | 29.61 | 30.52 | 15,848,142 | +3.00% |
| 2026-08-27 | 27.86 | 29.73 | 26.73 | 29.63 | 40,837,456 | -2.92% |
| 2026-08-26 | 29.42 | 30.83 | 29.19 | 30.52 | 23,669,113 | +3.39% |
| 2026-08-25 | 28.7 | 29.595 | 28.64 | 29.52 | 10,218,269 | +3.29% |
| 2026-08-24 | 29.54 | 29.77 | 28.29 | 28.58 | 13,962,999 | -3.80% |
| 2026-08-21 | 29.46 | 30.1 | 29.36 | 29.71 | 10,134,050 | +0.81% |
| 2026-08-20 | 29.8 | 30.36 | 29.36 | 29.47 | 11,416,687 | -1.57% |
| 2026-08-19 | 29.85 | 30.64 | 29.85 | 29.94 | 9,523,290 | -0.07% |
| 2026-08-18 | 29.64 | 30.305 | 29.57 | 29.96 | 9,541,489 | +1.90% |
| 2026-08-17 | 29.73 | 29.84 | 29.14 | 29.4 | 9,148,959 | -2.36% |
| 2026-08-14 | 31.3 | 31.4 | 29.952 | 30.11 | 10,733,750 | -3.80% |
| 2026-08-13 | 31.32 | 32.19 | 29.49 | 31.3 | 23,445,431 | +6.90% |
| 2026-08-12 | 29.11 | 29.335 | 28.305 | 29.28 | 11,119,226 | +0.72% |
| 2026-08-11 | 29.7 | 29.7 | 28.785 | 29.07 | 9,930,012 | -2.45% |
| 2026-08-10 | 30.16 | 30.87 | 29.79 | 29.8 | 13,223,121 | -0.83% |
| 2026-08-07 | 28.31 | 30.06 | 28.095 | 30.05 | 17,888,636 | +6.64% |
| 2026-08-06 | 28.38 | 29.075 | 28.01 | 28.18 | 15,803,350 | -1.19% |
| 2026-08-05 | 28.65 | 29.255 | 28.05 | 28.52 | 14,545,247 | -1.04% |
| 2026-08-04 | 26.57 | 28.945 | 26.45 | 28.82 | 13,699,782 | +6.27% |
| 2026-08-03 | 27.91 | 27.98 | 26.935 | 27.12 | 11,623,130 | -0.55% |
| 2026-07-31 | 26.5 | 27.33 | 26.052 | 27.27 | 19,611,120 | +1.53% |
| 2026-07-30 | 27.37 | 27.47 | 26.235 | 26.86 | 17,411,044 | -5.46% |
| 2026-07-29 | 28.09 | 29.115 | 27.58 | 28.41 | 18,809,023 | +0.42% |
| 2026-07-28 | 26.92 | 28.37 | 26.795 | 28.29 | 25,479,097 | +6.55% |
| 2026-07-27 | 25.98 | 26.59 | 25.865 | 26.55 | 13,930,102 | +3.11% |
| 2026-07-24 | 24.77 | 25.995 | 24.76 | 25.75 | 11,631,493 | +5.06% |
| 2026-07-23 | 25.14 | 25.53 | 24.245 | 24.51 | 12,719,258 | -2.35% |
| 2026-07-22 | 24.98 | 25.54 | 24.98 | 25.1 | 10,125,522 | +1.17% |
| 2026-07-21 | 24.28 | 24.89 | 24.28 | 24.81 | 12,242,563 | +2.44% |
| 2026-07-20 | 24.68 | 24.835 | 24.015 | 24.22 | 12,085,498 | -2.50% |
| 2026-07-17 | 23.99 | 25.14 | 23.96 | 24.84 | 18,535,424 | +2.90% |
| 2026-07-16 | 23.86 | 24.175 | 23.375 | 24.14 | 13,764,464 | +1.64% |
| 2026-07-15 | 24.78 | 24.78 | 23.255 | 23.75 | 14,200,504 | -3.57% |
| 2026-07-14 | 24.81 | 25.57 | 24.26 | 24.63 | 18,984,135 | -0.57% |
| 2026-07-13 | 24.52 | 24.78 | 24.09 | 24.77 | 16,554,355 | +2.27% |
| 2026-07-10 | 24.39 | 24.845 | 24.125 | 24.22 | 11,023,103 | +0.37% |
| 2026-07-09 | 23.84 | 24.42 | 23.635 | 24.13 | 14,486,475 | +1.47% |
| 2026-07-08 | 22.88 | 23.85 | 22.845 | 23.78 | 15,259,637 | +3.57% |
| 2026-07-07 | 22.77 | 23.395 | 22.66 | 22.96 | 12,170,180 | +1.59% |
| 2026-07-06 | 21.975 | 22.67 | 21.96 | 22.6 | 11,210,493 | +3.06% |
| 2026-07-02 | 22.06 | 22.67 | 21.67 | 21.93 | 13,653,277 | -0.41% |
| 2026-07-01 | 21.93 | 22.49 | 21.89 | 22.02 | 11,895,124 | +0.36% |
| 2026-06-30 | 22.52 | 22.646 | 21.8 | 21.94 | 21,134,722 | -3.09% |
| 2026-06-29 | 22.95 | 23.155 | 22.34 | 22.64 | 13,668,268 | -1.05% |
| 2026-06-26 | 22.74 | 23.395 | 22.545 | 22.88 | 17,145,489 | -0.17% |
| 2026-06-25 | 23.08 | 23.405 | 22.565 | 22.92 | 18,021,476 | -1.59% |
| 2026-06-24 | 23.46 | 23.68 | 22.87 | 23.29 | 15,371,463 | -1.61% |
| 2026-06-23 | 23.475 | 24.08 | 23.18 | 23.67 | 16,469,107 | +0.55% |
| 2026-06-22 | 23.5 | 24.39 | 23.47 | 23.54 | 20,745,583 | +0.17% |
| 2026-06-18 | 23 | 23.695 | 22.88 | 23.5 | 31,304,236 | +1.38% |
| 2026-06-17 | 24.3 | 24.41 | 23.16 | 23.18 | 20,908,839 | -4.57% |
| 2026-06-16 | 24.63 | 24.76 | 24.01 | 24.29 | 12,606,884 | -1.26% |
| 2026-06-15 | 25.38 | 25.76 | 24.515 | 24.6 | 15,045,728 | -2.54% |
| 2026-06-12 | 24.68 | 25.305 | 24.015 | 25.24 | 10,808,311 | +2.27% |
| 2026-06-11 | 24.64 | 25 | 24.15 | 24.68 | 14,725,359 | -0.04% |
| 2026-06-10 | 24.33 | 25.2 | 24.23 | 24.69 | 21,520,075 | +0.20% |
| 2026-06-09 | 25.36 | 25.545 | 24.065 | 24.94 | 15,908,056 | -1.73% |
| 2026-06-08 | 25.44 | 25.475 | 24.56 | 25.38 | 17,977,890 | -0.78% |
| 2026-06-05 | 26.01 | 26.28 | 24.95 | 25.58 | 17,560,516 | -2.74% |
| 2026-06-04 | 25.725 | 26.71 | 25.72 | 26.3 | 15,609,844 | +1.00% |
| 2026-06-03 | 26.61 | 26.88 | 25.86 | 26.04 | 21,417,483 | -4.58% |
| 2026-06-02 | 29.5 | 29.65 | 27.2 | 27.29 | 29,259,824 | -6.99% |
| 2026-06-01 | 27.5 | 29.54 | 27.31 | 29.34 | 41,596,474 | +8.51% |
| 2026-05-29 | 26.7 | 28.173 | 26.5 | 27.04 | 59,025,745 | +8.12% |
| 2026-05-28 | 26.28 | 26.65 | 24.57 | 25.01 | 36,936,190 | -1.88% |
| 2026-05-27 | 24.39 | 25.6 | 23.96 | 25.49 | 35,091,264 | +4.34% |
| 2026-05-26 | 25.2 | 25.29 | 24.17 | 24.43 | 33,901,065 | -3.21% |
| 2026-05-22 | 22.6 | 25.565 | 22.58 | 25.24 | 48,674,187 | +15.25% |
| 2026-05-21 | 21.03 | 22.02 | 20.815 | 21.9 | 16,310,020 | +3.94% |
| 2026-05-20 | 20.99 | 21.465 | 20.75 | 21.07 | 13,478,021 | +0.48% |
| 2026-05-19 | 20.9 | 21 | 20.44 | 20.97 | 10,887,413 | +0.24% |
| 2026-05-18 | 20.95 | 21.2 | 20.63 | 20.92 | 9,497,763 | +0.53% |
| 2026-05-15 | 20.75 | 21.1 | 20.57 | 20.81 | 15,862,422 | +0.19% |
| 2026-05-14 | 21.46 | 21.64 | 20.71 | 20.77 | 17,170,879 | -2.30% |
| 2026-05-13 | 21.47 | 21.8 | 21.14 | 21.26 | 12,318,235 | +0.85% |
| 2026-05-12 | 21.74 | 21.74 | 20.853 | 21.08 | 15,587,830 | -2.72% |