HPQ
HP Inc. (HPQ)
32.2400
$
+0.5100 (%+1.61)
HPQ: HP Inc. Historical Data
Historical price data, yearly archive and performance analysis for HP Inc..
Historical Chart
Loading chart...
Average
OPEN 27.2836
CLOSE 27.2608
Low
LOW 21.21
High
HIGH 35.28
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 32.69 | 32.83 | 32.28 | 32.47 |
| 01/03/2025 | 32.83 | 33.15 | 32.58 | 33.14 |
| 01/06/2025 | 33.53 | 34.17 | 33.41 | 33.87 |
| 01/07/2025 | 34.02 | 34.45 | 33.45 | 33.67 |
| 01/08/2025 | 33.5 | 33.55 | 33 | 33.45 |
| 01/10/2025 | 33.11 | 33.45 | 32.89 | 33.2 |
| 01/13/2025 | 33.09 | 33.09 | 32.47 | 32.62 |
| 01/14/2025 | 32.9 | 33.15 | 32.37 | 32.67 |
| 01/15/2025 | 33.37 | 33.55 | 32.7 | 32.79 |
| 01/16/2025 | 32.72 | 32.73 | 32.34 | 32.35 |
| 01/17/2025 | 32.72 | 33 | 32.5 | 32.51 |
| 01/21/2025 | 32.42 | 32.98 | 32.22 | 32.95 |
| 01/22/2025 | 33.04 | 33.57 | 32.84 | 33.13 |
| 01/23/2025 | 33.08 | 33.53 | 32.76 | 33.38 |
| 01/24/2025 | 33.51 | 33.52 | 32.63 | 32.73 |
| 01/27/2025 | 32.53 | 33.36 | 32.31 | 33.33 |
| 01/28/2025 | 33.19 | 33.2 | 32.29 | 32.74 |
| 01/29/2025 | 33.05 | 33.06 | 32.56 | 32.61 |
| 01/30/2025 | 33.02 | 33.08 | 32.69 | 32.8 |
| 01/31/2025 | 32.98 | 33.33 | 32.42 | 32.5 |
| 02/03/2025 | 31.71 | 32.38 | 31.05 | 32 |
| 02/04/2025 | 31.96 | 32.36 | 31.78 | 32.01 |
| 02/05/2025 | 32.01 | 32.58 | 32.01 | 32.57 |
| 02/06/2025 | 32.59 | 32.74 | 32.39 | 32.6 |
| 02/07/2025 | 32.85 | 32.97 | 32.14 | 32.27 |
| 02/10/2025 | 32.59 | 33.1 | 32.38 | 32.82 |
| 02/11/2025 | 32.66 | 33.29 | 32.52 | 33.15 |
| 02/12/2025 | 32.83 | 33.25 | 32.51 | 33.04 |
| 02/13/2025 | 33.1 | 33.34 | 32.91 | 33.3 |
| 02/14/2025 | 33.38 | 33.81 | 33.34 | 33.64 |
| 02/18/2025 | 33.87 | 34.23 | 33.6 | 34.2 |
| 02/19/2025 | 34.19 | 34.86 | 34.09 | 34.68 |
| 02/20/2025 | 34.85 | 34.9 | 34.38 | 34.72 |
| 02/21/2025 | 34.91 | 34.95 | 34.48 | 34.63 |
| 02/24/2025 | 34.84 | 35.28 | 34.67 | 34.67 |
| 02/25/2025 | 34.78 | 35.01 | 34.01 | 34.1 |
| 02/26/2025 | 33.97 | 34.07 | 33.59 | 33.83 |
| 02/27/2025 | 33.69 | 33.9 | 33.11 | 33.13 |
| 02/28/2025 | 31.43 | 31.43 | 29.98 | 30.87 |
| 03/03/2025 | 31.08 | 31.43 | 29.91 | 30.04 |
| 03/04/2025 | 29.92 | 30.13 | 29.18 | 29.29 |
| 03/05/2025 | 29.5 | 29.81 | 29.18 | 29.52 |
| 03/06/2025 | 29.25 | 30.02 | 29.24 | 29.97 |
| 03/07/2025 | 29.83 | 30.61 | 29.63 | 30.54 |
| 03/10/2025 | 30.31 | 30.5 | 29.6 | 29.98 |
| 03/11/2025 | 29.83 | 29.89 | 28.57 | 28.62 |
| 03/12/2025 | 28.51 | 28.59 | 27.82 | 28.47 |
| 03/13/2025 | 28.5 | 28.85 | 27.67 | 27.91 |
| 03/14/2025 | 28.25 | 28.54 | 28.12 | 28.41 |
| 03/17/2025 | 28.4 | 28.96 | 28.38 | 28.91 |
| 03/18/2025 | 28.76 | 28.87 | 28.54 | 28.7 |
| 03/19/2025 | 28.8 | 29.01 | 28.49 | 28.76 |
| 03/20/2025 | 28.6 | 28.89 | 28.48 | 28.51 |
| 03/21/2025 | 28.24 | 28.68 | 27.95 | 28.68 |
| 03/24/2025 | 29.06 | 29.18 | 28.67 | 29 |
| 03/25/2025 | 29.05 | 29.13 | 28.6 | 28.81 |
| 03/26/2025 | 28.81 | 29.01 | 28.53 | 28.71 |
| 03/27/2025 | 28.49 | 28.78 | 28.29 | 28.65 |
| 03/28/2025 | 28.39 | 28.65 | 27.79 | 27.9 |
| 03/31/2025 | 27.46 | 27.79 | 27.3 | 27.69 |
| 04/01/2025 | 27.88 | 27.96 | 27.46 | 27.79 |
| 04/02/2025 | 27.49 | 28.07 | 27.49 | 27.88 |
| 04/03/2025 | 25.88 | 25.94 | 22.95 | 23.78 |
| 04/04/2025 | 23.32 | 23.46 | 21.96 | 22.61 |
| 04/07/2025 | 21.82 | 24.06 | 21.59 | 23.38 |
| 04/08/2025 | 23.7 | 23.82 | 21.51 | 21.88 |
| 04/09/2025 | 21.5 | 24.34 | 21.21 | 24.28 |
| 04/10/2025 | 23.42 | 23.66 | 22.32 | 22.87 |
| 04/11/2025 | 22.99 | 23.47 | 22.4 | 23.44 |
| 04/14/2025 | 24.69 | 25.11 | 23.65 | 24.04 |
| 04/15/2025 | 24 | 24.27 | 23.51 | 23.74 |
| 04/16/2025 | 23.38 | 23.79 | 23.07 | 23.47 |
| 04/17/2025 | 23.72 | 24 | 23.55 | 23.83 |
| 04/21/2025 | 23.45 | 23.83 | 23.11 | 23.75 |
| 04/22/2025 | 24.02 | 24.25 | 23.78 | 24.18 |
| 04/23/2025 | 25.11 | 25.58 | 24.49 | 24.63 |
| 04/24/2025 | 24.74 | 25.35 | 24.55 | 25.33 |
| 04/25/2025 | 25.33 | 25.52 | 25.06 | 25.28 |
| 04/28/2025 | 25.28 | 25.54 | 25.02 | 25.39 |
| 04/29/2025 | 25.06 | 25.63 | 25.06 | 25.52 |
| 04/30/2025 | 24.92 | 25.67 | 24.92 | 25.57 |
| 05/01/2025 | 25.67 | 25.88 | 25.36 | 25.39 |
| 05/02/2025 | 25.93 | 26.08 | 25.79 | 25.95 |
| 05/05/2025 | 25.78 | 26.2 | 25.76 | 25.9 |
| 05/06/2025 | 25.62 | 25.94 | 25.49 | 25.63 |
| 05/07/2025 | 25.6 | 25.9 | 25.43 | 25.85 |
| 05/08/2025 | 26.1 | 26.65 | 25.98 | 26.33 |
| 05/09/2025 | 26.67 | 26.92 | 26.41 | 26.46 |
| 05/12/2025 | 28.18 | 29.06 | 28.13 | 28.26 |
| 05/13/2025 | 28.25 | 28.95 | 28.14 | 28.78 |
| 05/14/2025 | 28.8 | 28.94 | 28.54 | 28.65 |
| 05/15/2025 | 28.38 | 28.97 | 28.35 | 28.78 |
| 05/16/2025 | 28.9 | 29.37 | 28.88 | 29.32 |
| 05/19/2025 | 28.84 | 29.13 | 28.78 | 29.1 |
| 05/20/2025 | 29.1 | 29.48 | 28.8 | 28.98 |
| 05/21/2025 | 28.84 | 29.24 | 28.55 | 28.61 |
| 05/22/2025 | 28.5 | 28.75 | 28.38 | 28.5 |
| 05/23/2025 | 27.68 | 28.13 | 27.56 | 27.98 |
| 05/27/2025 | 28.44 | 28.47 | 28.14 | 28.34 |
| 05/28/2025 | 28.15 | 28.35 | 27.2 | 27.2 |
| 05/29/2025 | 23.82 | 25.9 | 23.59 | 24.95 |
| 05/30/2025 | 24.76 | 25.03 | 24.4 | 24.9 |
| 06/02/2025 | 24.94 | 24.98 | 24.45 | 24.91 |
| 06/03/2025 | 24.82 | 25.47 | 24.51 | 25.38 |
| 06/04/2025 | 25.46 | 25.71 | 25.11 | 25.18 |
| 06/05/2025 | 25.18 | 25.38 | 24.61 | 24.7 |
| 06/06/2025 | 25 | 25.3 | 24.84 | 25.18 |
| 06/09/2025 | 25.51 | 25.58 | 25 | 25.12 |
| 06/10/2025 | 25.19 | 25.69 | 25.07 | 25.56 |
| 06/11/2025 | 25.46 | 25.46 | 24.71 | 24.82 |
| 06/12/2025 | 24.75 | 24.91 | 24.64 | 24.74 |
| 06/13/2025 | 24.4 | 24.59 | 23.76 | 23.84 |
| 06/16/2025 | 24.05 | 24.56 | 23.98 | 24.52 |
| 06/17/2025 | 24.36 | 24.71 | 24.2 | 24.29 |
| 06/18/2025 | 24.28 | 24.41 | 24.1 | 24.18 |
| 06/20/2025 | 24.46 | 24.75 | 24.09 | 24.11 |
| 06/23/2025 | 23.98 | 24.01 | 23.45 | 23.91 |
| 06/24/2025 | 24.25 | 24.6 | 24.15 | 24.54 |
| 06/25/2025 | 24.55 | 24.6 | 24.31 | 24.53 |
| 06/26/2025 | 24.81 | 24.84 | 24.47 | 24.71 |
| 06/27/2025 | 24.74 | 24.97 | 24.43 | 24.77 |
| 06/30/2025 | 24.91 | 24.95 | 24.35 | 24.46 |
| 07/01/2025 | 24.31 | 25.82 | 24.3 | 25.5 |
| 07/02/2025 | 25.58 | 25.96 | 25.25 | 25.85 |
| 07/03/2025 | 26.08 | 26.26 | 25.98 | 26 |
| 07/07/2025 | 25.86 | 25.96 | 25.22 | 25.34 |
| 07/08/2025 | 25.52 | 26.02 | 25.26 | 25.8 |
| 07/09/2025 | 25.82 | 25.95 | 25.28 | 25.62 |
| 07/10/2025 | 25.68 | 26.27 | 25.59 | 25.73 |
| 07/11/2025 | 25.5 | 25.63 | 25.31 | 25.42 |
| 07/14/2025 | 25.2 | 25.38 | 24.66 | 24.83 |
| 07/15/2025 | 25.06 | 25.23 | 24.49 | 24.52 |
| 07/16/2025 | 24.54 | 24.63 | 24.11 | 24.56 |
| 07/17/2025 | 24.56 | 24.81 | 24.31 | 24.75 |
| 07/18/2025 | 24.96 | 25.11 | 24.72 | 25.06 |
| 07/21/2025 | 25.18 | 25.19 | 24.8 | 24.83 |
| 07/22/2025 | 24.95 | 25.42 | 24.83 | 25.41 |
| 07/23/2025 | 25.68 | 26.05 | 25.5 | 25.88 |
| 07/24/2025 | 25.72 | 25.92 | 25.56 | 25.69 |
| 07/25/2025 | 25.73 | 25.8 | 25.43 | 25.68 |
| 07/28/2025 | 25.74 | 25.95 | 25.49 | 25.85 |
| 07/29/2025 | 26 | 26.03 | 25.59 | 25.67 |
| 07/30/2025 | 25.75 | 25.8 | 24.93 | 25.1 |
| 07/31/2025 | 24.99 | 25.36 | 24.76 | 24.8 |
| 08/01/2025 | 24.52 | 24.64 | 24.11 | 24.45 |
| 08/04/2025 | 24.48 | 25 | 24.45 | 24.97 |
| 08/05/2025 | 25.25 | 25.36 | 24.92 | 25.05 |
| 08/06/2025 | 25.1 | 25.24 | 24.79 | 25.01 |
| 08/07/2025 | 25.43 | 25.53 | 25.03 | 25.35 |
| 08/08/2025 | 25.51 | 26.15 | 25.32 | 26.11 |
| 08/11/2025 | 26.16 | 26.37 | 25.46 | 25.51 |
| 08/12/2025 | 25.9 | 26.7 | 25.78 | 26.6 |
| 08/13/2025 | 26.57 | 27.33 | 26.57 | 27.14 |
| 08/14/2025 | 26.67 | 27.01 | 26.62 | 26.93 |
| 08/15/2025 | 27.09 | 27.16 | 26.57 | 26.74 |
| 08/18/2025 | 26.71 | 27.02 | 26.69 | 26.83 |
| 08/19/2025 | 26.95 | 27.36 | 26.91 | 27 |
| 08/20/2025 | 26.8 | 26.9 | 26.36 | 26.47 |
| 08/21/2025 | 26.42 | 26.59 | 26.3 | 26.58 |
| 08/22/2025 | 26.76 | 27.75 | 26.67 | 27.74 |
| 08/25/2025 | 27.65 | 27.79 | 27.45 | 27.5 |
| 08/26/2025 | 27.35 | 27.52 | 26.93 | 27.01 |
| 08/27/2025 | 27.07 | 27.26 | 26.9 | 27.11 |
| 08/28/2025 | 28.38 | 28.92 | 27 | 28.35 |
| 08/29/2025 | 28.1 | 28.75 | 28.01 | 28.54 |
| 09/02/2025 | 28.05 | 28.97 | 27.79 | 28.94 |
| 09/03/2025 | 29 | 29.2 | 28.51 | 28.7 |
| 09/04/2025 | 28.72 | 28.96 | 28.47 | 28.92 |
| 09/05/2025 | 29.05 | 29.45 | 28.9 | 29.34 |
| 09/08/2025 | 29.28 | 29.39 | 28.83 | 29.35 |
| 09/09/2025 | 29.21 | 29.55 | 28.92 | 29.04 |
| 09/10/2025 | 28.42 | 28.57 | 27.59 | 28.37 |
| 09/11/2025 | 28.52 | 28.8 | 28.25 | 28.34 |
| 09/12/2025 | 28.24 | 28.49 | 27.93 | 27.97 |
| 09/15/2025 | 28.04 | 28.1 | 27.7 | 27.75 |
| 09/16/2025 | 27.82 | 28.17 | 27.62 | 27.72 |
| 09/17/2025 | 27.77 | 28.5 | 27.69 | 27.9 |
| 09/18/2025 | 28.21 | 28.3 | 27.85 | 28.24 |
| 09/19/2025 | 28.28 | 28.3 | 27.99 | 28.16 |
| 09/22/2025 | 28.12 | 28.37 | 27.73 | 28.26 |
| 09/23/2025 | 28.36 | 28.86 | 28.36 | 28.53 |
| 09/24/2025 | 28.48 | 28.74 | 27.47 | 27.5 |
| 09/25/2025 | 27.07 | 27.14 | 26.73 | 26.85 |
| 09/26/2025 | 26.76 | 26.9 | 26.32 | 26.71 |
| 09/29/2025 | 26.89 | 27.05 | 26.68 | 26.89 |
| 09/30/2025 | 26.9 | 27.25 | 26.85 | 27.23 |
| 10/01/2025 | 27.19 | 27.22 | 26.4 | 26.7 |
| 10/02/2025 | 26.76 | 27.15 | 26.42 | 26.48 |
| 10/03/2025 | 26.61 | 27.29 | 26.51 | 26.64 |
| 10/06/2025 | 26.79 | 26.91 | 26.44 | 26.61 |
| 10/07/2025 | 26.78 | 26.84 | 26.2 | 26.55 |
| 10/08/2025 | 26.58 | 27.18 | 26.44 | 27.03 |
| 10/09/2025 | 27.16 | 27.34 | 26.73 | 26.97 |
| 10/10/2025 | 27.1 | 27.18 | 25.46 | 25.55 |
| 10/13/2025 | 26.03 | 27.38 | 26.01 | 27.35 |
| 10/14/2025 | 27.49 | 28.74 | 27.4 | 28.54 |
| 10/15/2025 | 28.86 | 28.99 | 28.39 | 28.61 |
| 10/16/2025 | 28.69 | 28.73 | 27.09 | 27.2 |
| 10/17/2025 | 27.1 | 27.61 | 27 | 27.37 |
| 10/20/2025 | 27.56 | 28.09 | 27.5 | 27.66 |
| 10/21/2025 | 27.73 | 28.5 | 27.67 | 28.16 |
| 10/22/2025 | 27.2 | 27.97 | 26.97 | 27.66 |
| 10/23/2025 | 27.78 | 28.14 | 27.67 | 27.83 |
| 10/24/2025 | 28.26 | 28.43 | 27.64 | 27.66 |
| 10/27/2025 | 27.94 | 28.1 | 27.71 | 27.92 |
| 10/28/2025 | 27.8 | 28.19 | 27.51 | 28.07 |
| 10/29/2025 | 27.88 | 28.25 | 27.57 | 27.7 |
| 10/30/2025 | 27.39 | 27.83 | 27.18 | 27.51 |
| 10/31/2025 | 27.52 | 27.88 | 27.29 | 27.67 |
| 11/03/2025 | 27.6 | 27.8 | 26.7 | 27.01 |
| 11/04/2025 | 26.52 | 26.72 | 25.91 | 25.94 |
| 11/05/2025 | 25.94 | 26.71 | 25.76 | 26.64 |
| 11/06/2025 | 26.67 | 26.69 | 26.1 | 26.17 |
| 11/07/2025 | 26.01 | 26.33 | 25.82 | 26.28 |
| 11/10/2025 | 26.57 | 26.58 | 25.18 | 25.29 |
| 11/11/2025 | 25.21 | 25.27 | 24.63 | 24.73 |
| 11/12/2025 | 24.85 | 25.32 | 24.85 | 25.21 |
| 11/13/2025 | 25.2 | 25.44 | 24.94 | 24.98 |
| 11/14/2025 | 24.7 | 25 | 24.47 | 24.53 |
| 11/17/2025 | 23.56 | 23.99 | 22.78 | 22.87 |
| 11/18/2025 | 22.71 | 23.01 | 22.4 | 22.71 |
| 11/19/2025 | 22.66 | 22.79 | 22.44 | 22.47 |
| 11/20/2025 | 22.68 | 22.94 | 22.27 | 22.61 |
| 11/21/2025 | 22.8 | 24.26 | 22.77 | 23.96 |
| 11/24/2025 | 24.05 | 24.5 | 23.97 | 24.38 |
| 11/25/2025 | 24.4 | 25.05 | 24.2 | 24.32 |
| 11/26/2025 | 24.1 | 24.58 | 23.5 | 23.98 |
| 11/28/2025 | 24.15 | 24.43 | 23.84 | 24.42 |
| 12/01/2025 | 24 | 24.72 | 23.98 | 24.39 |
| 12/02/2025 | 24.75 | 25.45 | 24.43 | 25.15 |
| 12/03/2025 | 25.24 | 25.47 | 24.97 | 25.19 |
| 12/04/2025 | 25.2 | 25.93 | 25.11 | 25.9 |
| 12/05/2025 | 25.93 | 26.04 | 25.64 | 25.91 |
| 12/08/2025 | 25.74 | 25.77 | 24.91 | 25.07 |
| 12/09/2025 | 24.79 | 25.52 | 24.75 | 25.38 |
| 12/10/2025 | 25.34 | 25.58 | 25.13 | 25.49 |
| 12/11/2025 | 25.14 | 25.49 | 25.11 | 25.41 |
| 12/12/2025 | 25.39 | 25.47 | 24.67 | 24.74 |
| 12/15/2025 | 24.95 | 25.03 | 24.38 | 24.49 |
| 12/16/2025 | 24.46 | 24.93 | 24.42 | 24.83 |
| 12/17/2025 | 24.77 | 24.89 | 24.22 | 24.43 |
| 12/18/2025 | 23.87 | 24.11 | 22.98 | 23.45 |
| 12/19/2025 | 23.39 | 23.53 | 23.07 | 23.26 |
| 12/22/2025 | 23.49 | 23.65 | 23.09 | 23.17 |
| 12/23/2025 | 23.15 | 23.39 | 22.78 | 22.93 |
| 12/24/2025 | 22.99 | 23.27 | 22.97 | 23.16 |
| 12/26/2025 | 23.18 | 23.31 | 23.13 | 23.26 |
| 12/29/2025 | 23.18 | 23.28 | 22.66 | 22.73 |
| 12/30/2025 | 22.68 | 22.98 | 22.66 | 22.9 |
| 12/31/2025 | 22.86 | 22.9 | 22.27 | 22.28 |