HP Inc. Common Stock (HPQ)

Last Price20.83

Change-0.03 (-0.14%)

NYSE · Last Trade: May 2nd, 12:42 PM EDT

Historical Prices For HP Inc. Common Stock (HPQ)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	20.96	21.05	20.54	20.83	11,999,667	20.83
4/30/2026	20.10	20.95	19.96	20.86	17,937,475	20.86
4/29/2026	19.72	20.73	19.63	20.14	14,763,900	20.14
4/28/2026	19.79	20.09	19.65	19.73	12,370,563	19.73
4/27/2026	19.80	20.11	19.50	19.76	10,151,454	19.76
4/24/2026	20.34	20.61	19.65	19.79	17,258,592	19.79
4/23/2026	20.28	20.32	19.86	20.14	12,810,330	20.14
4/22/2026	21.03	21.38	20.39	20.44	17,631,579	20.44
4/21/2026	19.68	21.41	19.63	21.09	25,658,646	21.09
4/20/2026	19.79	20.00	19.59	19.59	12,688,405	19.59
4/17/2026	19.80	20.04	19.66	19.88	15,876,375	19.88
4/16/2026	19.42	19.85	19.27	19.72	12,371,564	19.72
4/15/2026	19.18	19.34	18.85	19.23	12,133,704	19.23
4/14/2026	18.77	19.11	18.52	18.99	16,725,380	18.99
4/13/2026	18.29	19.41	18.15	19.23	32,961,144	19.23
4/10/2026	18.75	18.93	18.13	18.26	13,557,977	18.26
4/09/2026	18.83	18.97	18.13	18.38	19,533,014	18.38
4/08/2026	19.03	19.14	18.52	18.89	18,861,773	18.89
4/07/2026	18.77	18.99	18.53	18.61	14,303,298	18.61
4/06/2026	19.51	19.52	18.93	18.94	13,345,642	18.94
4/02/2026	19.00	19.52	18.64	19.51	15,191,394	19.51
4/01/2026	19.20	19.31	18.64	18.95	17,758,223	18.95
3/31/2026	19.11	19.33	18.66	19.21	24,179,265	19.21
3/30/2026	19.58	19.69	18.83	19.05	24,821,119	19.05
3/27/2026	19.29	19.52	18.92	19.44	23,557,385	19.44
3/26/2026	19.34	20.14	19.27	19.32	22,003,665	19.32
3/25/2026	19.12	20.14	19.09	19.46	21,396,566	19.46
3/24/2026	18.35	19.01	18.18	18.89	13,788,978	18.89
3/23/2026	18.37	18.67	18.02	18.53	14,236,953	18.53
3/20/2026	18.43	18.54	18.09	18.27	49,082,016	18.27
3/19/2026	18.15	18.89	18.01	18.48	17,066,194	18.48
3/18/2026	18.60	18.88	18.21	18.22	15,759,148	18.22
3/17/2026	18.80	19.01	18.70	18.75	12,690,015	18.75
3/16/2026	19.00	19.13	18.40	18.68	18,239,473	18.68
3/13/2026	19.10	19.16	18.61	18.93	12,918,913	18.93
3/12/2026	18.55	19.18	18.45	18.95	26,131,110	18.95
3/11/2026	18.70	19.04	18.25	18.46	13,779,402	18.46
3/10/2026	18.91	19.18	18.47	18.79	18,324,458	18.49
3/09/2026	19.17	19.19	18.50	18.93	21,086,422	18.63
3/06/2026	19.15	19.49	18.89	19.46	14,749,905	19.15
3/05/2026	19.25	19.57	19.11	19.34	16,165,835	19.03
3/04/2026	19.01	19.32	18.67	19.18	13,767,922	18.87
3/03/2026	18.48	19.05	18.46	19.01	14,308,704	18.71
3/02/2026	18.72	18.96	18.54	18.70	18,212,951	18.40
2/27/2026	18.60	19.04	18.41	18.99	23,565,383	18.69
2/26/2026	18.60	19.18	18.56	18.81	26,595,976	18.51
2/25/2026	17.70	19.20	17.56	18.21	48,376,033	17.92
2/24/2026	18.39	18.81	18.00	18.20	27,191,569	17.91
2/23/2026	18.47	18.66	18.13	18.35	17,301,700	18.06
2/20/2026	18.45	18.92	18.12	18.59	19,197,877	18.29
2/19/2026	18.30	18.62	18.25	18.34	10,702,145	18.05
2/18/2026	18.40	18.71	18.25	18.35	17,977,909	18.06
2/17/2026	19.17	19.37	18.49	18.49	20,388,196	18.19
2/13/2026	19.11	19.74	19.06	19.26	20,576,943	18.95
2/12/2026	19.00	19.26	18.26	18.87	26,311,653	18.57
2/11/2026	19.84	19.91	19.50	19.76	14,733,792	19.44
2/10/2026	19.60	20.42	19.60	19.81	16,195,023	19.49
2/09/2026	19.39	19.62	19.14	19.43	16,664,223	19.12
2/06/2026	19.14	19.90	19.14	19.65	14,959,487	19.34
2/05/2026	19.80	19.90	18.78	19.15	24,388,703	18.84
2/04/2026	19.34	20.55	19.31	19.82	31,598,360	19.50
2/03/2026	19.06	19.14	18.32	19.00	33,111,576	18.70
2/02/2026	19.48	19.93	19.40	19.81	28,362,202	19.49