Dark

HPQ
HP Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

29.32USD+1.876%(+0.54)7,803,067

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

28.99USD+0.730%(+0.21)121

After-hours

May 16, 2025 4:00:30 PM EDT

29.32USD0.000%(0.00)59,179

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	28.900	29.370000	28.880400	29.32	+1.876%	7,803,067	0.000%
2025-05-15	28.380	28.970000	28.350000	28.78	+0.454%	7,929,205	+1.876%
2025-05-14	28.800	28.940000	28.535000	28.65	-0.452%	7,216,634	+2.339%
2025-05-13	28.245	28.950000	28.140000	28.78	+1.840%	7,115,815	+1.876%
2025-05-12	28.180	29.055000	28.130000	28.26	+6.803%	10,453,168	+3.751%
2025-05-09	26.670	26.920000	26.405000	26.46	+0.494%	7,595,730	+10.809%
2025-05-08	26.100	26.650000	25.980000	26.33	+1.857%	5,941,818	+11.356%
2025-05-07	25.600	25.900000	25.430000	25.85	+0.858%	5,702,915	+13.424%
2025-05-06	25.620	25.935000	25.490000	25.63	-1.042%	5,308,491	+14.397%
2025-05-05	25.780	26.200000	25.755000	25.90	-0.193%	4,577,666	+13.205%
2025-05-02	25.930	26.075000	25.790000	25.95	+2.206%	5,669,265	+12.987%
2025-05-01	25.670	25.880000	25.360000	25.39	-0.704%	6,525,760	+15.479%
2025-04-30	24.920	25.670000	24.920000	25.57	+0.196%	6,202,813	+14.666%
2025-04-29	25.060	25.625000	25.060000	25.52	+0.512%	5,320,926	+14.890%
2025-04-28	25.280	25.540000	25.024400	25.39	+0.435%	5,255,952	+15.479%
2025-04-25	25.330	25.520000	25.060000	25.28	-0.197%	5,023,445	+15.981%
2025-04-24	24.740	25.350000	24.550000	25.33	+2.842%	6,542,699	+15.752%
2025-04-23	25.110	25.580000	24.490000	24.63	+1.861%	7,288,074	+19.042%
2025-04-22	24.020	24.250000	23.775000	24.18	+1.811%	6,415,606	+21.257%
2025-04-21	23.450	23.825000	23.105000	23.75	-0.336%	8,812,652	+23.453%
2025-04-17	23.720	23.999700	23.550000	23.83	+1.534%	6,785,873	+23.038%
2025-04-16	23.380	23.789900	23.071100	23.47	-1.137%	7,280,726	+24.925%
2025-04-15	24.000	24.270000	23.510000	23.74	-1.248%	9,162,388	+23.505%
2025-04-14	24.690	25.109200	23.650000	24.04	+2.560%	10,638,513	+21.963%
2025-04-11	22.990	23.470000	22.400000	23.44	+2.492%	10,168,108	+25.085%
2025-04-10	23.420	23.660000	22.320000	22.87	-5.807%	11,304,389	+28.203%
2025-04-09	21.500	24.335000	21.210000	24.28	+10.969%	19,749,472	+20.758%
2025-04-08	23.700	23.820000	21.510000	21.88	-6.416%	17,963,463	+34.004%
2025-04-07	21.820	24.060000	21.590000	23.38	+3.406%	21,901,376	+25.406%
2025-04-04	23.320	23.460000	21.960000	22.61	-4.920%	22,865,133	+29.677%
2025-04-03	25.880	25.940000	22.945000	23.78	-14.706%	23,089,339	+23.297%
2025-04-02	27.490	28.065000	27.490000	27.88	+0.324%	6,050,269	+5.165%
2025-04-01	27.880	27.959900	27.455000	27.79	+0.361%	6,494,574	+5.506%
2025-03-31	27.455	27.790000	27.300000	27.69	-0.753%	8,946,808	+5.887%
2025-03-28	28.390	28.650500	27.790000	27.90	-2.618%	5,452,124	+5.090%
2025-03-27	28.490	28.780000	28.285000	28.65	-0.209%	6,106,493	+2.339%
2025-03-26	28.805	29.010000	28.530000	28.71	-0.347%	5,522,445	+2.125%
2025-03-25	29.050	29.130000	28.600000	28.81	-0.655%	5,991,887	+1.770%
2025-03-24	29.060	29.175000	28.670000	29.00	+1.116%	5,623,392	+1.103%
2025-03-21	28.240	28.680000	27.950000	28.68	+0.596%	22,533,019	+2.232%
2025-03-20	28.600	28.890000	28.480000	28.51	-0.869%	5,458,233	+2.841%
2025-03-19	28.800	29.010000	28.490000	28.76	+0.209%	7,784,264	+1.947%
2025-03-18	28.760	28.869100	28.540000	28.70	-0.726%	4,835,121	+2.160%
2025-03-17	28.395	28.960000	28.380000	28.91	+1.760%	6,191,659	+1.418%
2025-03-14	28.250	28.535000	28.115000	28.41	+1.791%	5,100,711	+3.203%
2025-03-13	28.500	28.850000	27.670000	27.91	-1.967%	6,649,889	+5.052%
2025-03-12	28.510	28.590000	27.820000	28.47	-0.524%	8,918,937	+2.986%
2025-03-11	29.830	29.890000	28.565000	28.62	-4.536%	10,377,707	+2.446%
2025-03-10	30.310	30.500000	29.600000	29.98	-1.834%	8,538,027	-2.201%
2025-03-07	29.830	30.610000	29.630000	30.54	+1.902%	10,544,706	-3.995%
2025-03-06	29.250	30.020000	29.240000	29.97	+1.524%	9,191,478	-2.169%
2025-03-05	29.500	29.810000	29.180000	29.52	+0.785%	7,837,019	-0.678%
2025-03-04	29.920	30.130000	29.175000	29.29	-2.497%	9,339,686	+0.102%
2025-03-03	31.080	31.430000	29.910000	30.04	-2.689%	8,196,099	-2.397%
2025-02-28	31.430	31.430000	29.980000	30.87	-6.822%	21,375,811	-5.021%
2025-02-27	33.690	33.900000	33.110000	33.13	-2.069%	10,275,133	-11.500%
2025-02-26	33.970	34.070600	33.590000	33.83	-0.792%	6,837,120	-13.331%
2025-02-25	34.780	35.010000	34.010000	34.10	-1.644%	6,782,581	-14.018%
2025-02-24	34.840	35.275000	34.670000	34.67	+0.116%	7,046,006	-15.431%
2025-02-21	34.910	34.950000	34.475300	34.63	-0.259%	6,941,548	-15.334%
2025-02-20	34.850	34.900000	34.380000	34.72	+0.115%	4,891,104	-15.553%
2025-02-19	34.185	34.860000	34.087352	34.68	+1.404%	5,498,766	-15.456%
2025-02-18	33.870	34.230000	33.605000	34.20	+1.665%	5,101,601	-14.269%
2025-02-14	33.380	33.810000	33.340000	33.64	+1.021%	4,116,376	-12.842%
2025-02-13	33.100	33.340000	32.910800	33.30	+0.787%	5,115,986	-11.952%
2025-02-12	32.830	33.250000	32.505000	33.04	-0.332%	4,098,068	-11.259%
2025-02-11	32.655	33.290000	32.520000	33.15	+1.005%	4,185,031	-11.554%
2025-02-10	32.590	33.095000	32.380000	32.82	+1.704%	5,133,585	-10.664%
2025-02-07	32.850	32.970000	32.140000	32.27	-1.012%	4,281,822	-9.142%
2025-02-06	32.590	32.740000	32.385000	32.60	+0.092%	5,534,293	-10.061%
2025-02-05	32.010	32.580000	32.010000	32.57	+1.749%	5,443,887	-9.979%
2025-02-04	31.960	32.360000	31.780000	32.01	+0.031%	4,915,304	-8.404%
2025-02-03	31.710	32.380000	31.050000	32.00	-1.538%	7,652,312	-8.375%
2025-01-31	32.980	33.325000	32.425000	32.50	-0.915%	6,036,404	-9.785%
2025-01-30	33.020	33.080000	32.685000	32.80	+0.583%	3,479,468	-10.610%
2025-01-29	33.050	33.055000	32.555000	32.61	-0.397%	3,768,740	-10.089%
2025-01-28	33.190	33.200000	32.290000	32.74	-1.770%	5,830,956	-10.446%
2025-01-27	32.530	33.360000	32.310000	33.33	+1.833%	9,850,722	-12.031%
2025-01-24	33.510	33.519700	32.630000	32.73	-1.947%	3,939,933	-10.419%
2025-01-23	33.080	33.530000	32.760000	33.38	+0.755%	4,444,162	-12.163%
2025-01-22	33.040	33.570000	32.835000	33.13	+0.546%	5,015,902	-11.500%
2025-01-21	32.420	32.980000	32.220000	32.95	+1.353%	7,291,086	-11.017%
2025-01-17	32.720	33.000000	32.500000	32.51	+0.495%	8,293,267	-9.812%
2025-01-16	32.720	32.730000	32.340000	32.35	-1.342%	7,856,331	-9.366%
2025-01-15	33.370	33.545000	32.695000	32.79	+0.367%	6,825,027	-10.582%
2025-01-14	32.900	33.150000	32.370000	32.67	+0.153%	5,377,355	-10.254%
2025-01-13	33.090	33.090000	32.470000	32.62	-1.747%	6,784,198	-10.116%
2025-01-10	33.110	33.445000	32.890000	33.20	-0.747%	5,844,160	-11.687%
2025-01-08	33.500	33.550000	33.002000	33.45	-0.653%	4,796,998	-12.347%
2025-01-07	34.020	34.450000	33.445000	33.67	-0.590%	5,229,935	-12.920%
2025-01-06	33.530	34.170000	33.410000	33.87	+2.203%	6,988,415	-13.434%
2025-01-03	32.830	33.150000	32.580000	33.14	+2.063%	5,226,922	-11.527%
2025-01-02	32.690	32.830000	32.285000	32.47	-0.490%	4,588,123	-9.701%
2024-12-31	32.825	32.915000	32.435000	32.63	0.000%	4,057,420	-10.144%
2024-12-30	32.840	32.867700	32.205000	32.63	-1.953%	4,137,432	-10.144%
2024-12-27	33.290	33.390000	32.970000	33.28	-0.449%	4,221,463	-11.899%
2024-12-26	33.340	33.650000	33.270000	33.43	-0.030%	2,996,475	-12.294%
2024-12-24	33.330	33.470000	33.170000	33.44	+0.632%	2,128,440	-12.321%
2024-12-23	32.840	33.260000	32.650000	33.23	+0.880%	5,090,587	-11.766%
2024-12-20	32.290	33.190100	32.140000	32.94	+1.479%	14,941,185	-10.990%
2024-12-19	32.570	33.140000	32.270000	32.46	-0.092%	7,352,222	-9.673%
2024-12-18	33.980	34.067000	32.440000	32.49	-3.989%	9,815,896	-9.757%
2024-12-17	33.520	34.360000	33.327800	33.84	-1.024%	8,056,635	-13.357%
2024-12-16	34.400	34.780000	34.050000	34.19	-1.042%	7,973,447	-14.244%
2024-12-13	35.060	35.080000	34.345000	34.55	-1.229%	4,478,091	-15.137%
2024-12-12	34.470	35.140000	34.260000	34.98	+1.245%	5,012,657	-16.181%
2024-12-11	34.850	34.900000	34.350000	34.55	-1.116%	7,669,099	-15.137%
2024-12-10	36.150	36.265000	34.900000	34.94	-4.143%	7,826,074	-16.085%
2024-12-09	36.280	36.810000	36.120000	36.45	+0.691%	5,824,246	-19.561%
2024-12-06	36.450	36.600000	35.895000	36.20	+0.083%	6,453,233	-19.006%
2024-12-05	36.580	36.620000	36.030000	36.17	-0.523%	8,056,569	-18.938%
2024-12-04	36.890	36.930000	35.955000	36.36	-1.169%	8,349,024	-19.362%
2024-12-03	36.375	36.920000	35.890000	36.79	+0.933%	7,137,205	-20.304%
2024-12-02	35.750	36.600000	35.220000	36.45	+2.879%	11,062,889	-19.561%
2024-11-29	34.250	35.880000	34.250000	35.43	+2.222%	8,164,687	-17.245%
2024-11-27	36.560	37.500000	33.535000	34.66	-11.355%	27,261,673	-15.407%
2024-11-26	39.250	39.620000	38.940000	39.10	-0.509%	11,829,041	-25.013%
2024-11-25	38.490	39.795000	38.220000	39.30	+3.068%	12,985,218	-25.394%
2024-11-22	37.960	38.650000	37.880000	38.13	+0.580%	6,611,634	-23.105%
2024-11-21	36.770	37.960000	36.730000	37.91	+3.353%	5,820,388	-22.659%
2024-11-20	36.870	36.980000	36.425000	36.68	-0.515%	4,586,081	-20.065%
2024-11-19	37.070	37.240000	36.703000	36.87	-1.496%	4,574,706	-20.477%
2024-11-18	36.920	37.725000	36.845000	37.43	+1.934%	7,483,105	-21.667%
2024-11-15	36.380	36.935000	36.330000	36.72	+0.630%	6,973,013	-20.153%
2024-11-14	36.850	37.100000	36.470000	36.49	-0.869%	5,901,939	-19.649%
2024-11-13	37.140	37.240000	36.730000	36.81	-0.808%	5,721,721	-20.348%
2024-11-12	37.450	37.930000	37.100000	37.11	-1.487%	6,339,246	-20.992%
2024-11-11	36.990	38.669900	36.800000	37.67	+2.309%	10,028,687	-22.166%
2024-11-08	37.200	37.320000	36.680000	36.82	-1.393%	5,281,978	-20.369%
2024-11-07	36.810	37.600000	36.720000	37.34	+1.165%	5,638,604	-21.478%
2024-11-06	37.440	37.530000	35.891700	36.91	+0.737%	9,370,521	-20.564%
2024-11-05	36.000	36.655000	35.940000	36.64	+1.806%	3,779,530	-19.978%
2024-11-04	36.270	36.457613	35.800000	35.99	-0.799%	8,718,231	-18.533%
2024-11-01	35.490	36.575000	35.485000	36.28	+2.140%	6,135,986	-19.184%
2024-10-31	36.360	36.410000	35.390000	35.52	-2.791%	6,408,665	-17.455%
2024-10-30	37.040	37.260000	36.530000	36.54	-1.403%	5,041,117	-19.759%
2024-10-29	37.430	37.430000	37.040000	37.06	-0.962%	4,475,864	-20.885%
2024-10-28	37.000	37.635000	36.965000	37.42	+1.464%	4,730,181	-21.646%
2024-10-25	36.480	37.255000	36.480000	36.88	+1.124%	4,945,408	-20.499%
2024-10-24	35.950	36.530000	35.650000	36.47	+1.729%	5,833,337	-19.605%
2024-10-23	36.010	36.275000	35.565000	35.85	-1.049%	4,620,845	-18.215%
2024-10-22	36.320	36.370000	35.900000	36.23	-0.631%	3,842,806	-19.073%
2024-10-21	37.340	37.545000	36.450000	36.46	-2.200%	5,534,679	-19.583%
2024-10-18	37.700	37.805000	37.155000	37.28	-0.798%	4,519,794	-21.352%
2024-10-17	37.290	37.870000	37.060000	37.58	+1.076%	7,019,290	-21.980%
2024-10-16	37.040	37.290000	37.040000	37.18	+0.568%	3,358,474	-21.140%
2024-10-15	37.550	37.970000	36.845000	36.97	-1.255%	6,167,619	-20.692%
2024-10-14	37.000	37.465000	36.910000	37.44	+1.162%	5,000,072	-21.688%
2024-10-11	36.940	37.480000	36.860000	37.01	+0.707%	5,753,656	-20.778%
2024-10-10	36.560	36.860000	36.415000	36.75	+0.465%	4,685,245	-20.218%
2024-10-09	35.980	36.815000	35.855800	36.58	+1.611%	5,253,767	-19.847%
2024-10-08	35.800	36.155000	35.210000	36.00	+0.251%	8,589,266	-18.556%
2024-10-07	35.970	36.230000	35.715000	35.91	-0.222%	4,187,829	-18.351%
2024-10-04	36.000	36.110000	35.560100	35.99	+1.096%	5,079,215	-18.533%
2024-10-03	35.065	35.610000	34.980000	35.60	+1.194%	7,147,642	-17.640%
2024-10-02	34.790	35.475000	34.460000	35.18	+1.208%	7,017,972	-16.657%
2024-10-01	35.040	35.190000	34.150000	34.76	-3.095%	10,028,936	-15.650%
2024-09-30	35.500	35.990000	35.500000	35.87	+1.299%	7,569,191	-18.260%
2024-09-27	35.760	36.080000	35.105400	35.41	-3.908%	8,017,112	-17.199%
2024-09-26	36.480	36.930000	36.070000	36.85	+2.219%	6,126,272	-20.434%
2024-09-25	36.000	36.410000	35.930000	36.05	+0.586%	6,397,861	-18.669%
2024-09-24	35.260	35.880000	35.250000	35.84	+2.079%	6,306,892	-18.192%
2024-09-23	34.790	35.245000	34.630000	35.11	+1.007%	6,350,812	-16.491%
2024-09-20	34.710	34.920000	34.385000	34.76	-0.172%	31,174,544	-15.650%
2024-09-19	35.100	35.216000	34.800000	34.82	+0.840%	7,365,110	-15.796%
2024-09-18	34.600	34.980000	34.300000	34.53	+0.290%	7,013,954	-15.088%
2024-09-17	34.050	34.905000	33.990000	34.43	+1.985%	9,980,937	-14.842%
2024-09-16	33.190	33.850000	33.140000	33.76	+1.321%	7,665,971	-13.152%
2024-09-13	33.200	33.547500	33.135000	33.32	+0.665%	5,687,939	-12.005%
2024-09-12	33.240	33.400000	32.950000	33.10	-0.809%	6,323,799	-11.420%
2024-09-11	33.180	33.430000	32.685000	33.37	-0.299%	6,962,570	-12.137%
2024-09-10	34.020	34.180000	33.370000	33.47	-2.077%	7,753,283	-12.399%
2024-09-09	34.280	34.830000	34.020000	34.18	+1.064%	9,736,686	-14.219%
2024-09-06	34.270	34.635000	33.765000	33.82	-1.686%	7,930,835	-13.306%
2024-09-05	34.840	35.030000	34.340000	34.40	-2.632%	6,715,526	-14.767%
2024-09-04	35.350	35.640000	35.145000	35.33	-0.141%	6,367,558	-17.011%
2024-09-03	35.990	36.170000	35.140000	35.38	-2.211%	8,975,161	-17.128%
2024-08-30	35.650	36.250000	35.460000	36.18	+2.030%	11,647,458	-18.961%
2024-08-29	34.110	36.869900	33.800000	35.46	+2.014%	18,507,777	-17.315%
2024-08-28	35.520	35.700000	34.640000	34.76	-2.360%	11,912,608	-15.650%
2024-08-27	35.500	35.680000	35.340000	35.60	+0.084%	6,367,281	-17.640%
2024-08-26	35.850	36.160000	35.340000	35.57	-0.252%	5,221,534	-17.571%
2024-08-23	35.330	36.170000	35.320000	35.66	+1.653%	6,266,290	-17.779%
2024-08-22	35.310	35.678900	35.000000	35.08	-0.539%	4,907,256	-16.420%
2024-08-21	35.000	35.325000	34.815000	35.27	+1.321%	4,539,092	-16.870%
2024-08-20	34.600	35.049900	34.590000	34.81	+0.607%	6,808,151	-15.771%
2024-08-19	34.620	35.290000	34.280000	34.60	-3.648%	9,447,475	-15.260%
2024-08-16	35.480	36.030000	35.405000	35.91	+1.183%	5,493,078	-18.351%
2024-08-15	35.200	35.559000	35.150000	35.49	+2.129%	4,800,466	-17.385%
2024-08-14	34.760	35.015000	34.540000	34.75	-0.029%	5,070,753	-15.626%
2024-08-13	34.010	34.780000	33.970000	34.76	+2.901%	5,881,470	-15.650%
2024-08-12	33.630	34.170000	33.580000	33.78	+0.716%	5,299,723	-13.203%
2024-08-09	32.860	33.890000	32.860000	33.54	+1.575%	6,563,843	-12.582%
2024-08-08	32.290	33.090000	32.290000	33.02	+3.123%	5,802,549	-11.205%
2024-08-07	32.910	33.080000	31.951000	32.02	-2.139%	7,432,818	-8.432%
2024-08-06	32.850	33.195200	32.520000	32.72	-0.092%	6,042,731	-10.391%
2024-08-05	32.580	32.980000	32.160000	32.75	-2.877%	7,296,777	-10.473%
2024-08-02	34.410	34.560000	33.555000	33.72	-4.123%	6,403,919	-13.049%
2024-08-01	35.975	36.290000	34.990000	35.17	-2.549%	5,298,018	-16.633%
2024-07-31	35.970	36.360000	35.740000	36.09	+1.605%	7,896,502	-18.759%
2024-07-30	36.130	36.300000	35.140000	35.52	-1.688%	6,671,986	-17.455%
2024-07-29	36.400	36.425000	35.750000	36.13	-0.578%	4,714,500	-18.849%
2024-07-26	36.540	36.750000	36.195000	36.34	+0.248%	7,183,074	-19.318%
2024-07-25	37.610	37.790000	36.200000	36.25	-4.151%	8,396,719	-19.117%
2024-07-24	37.580	38.120000	37.500000	37.82	+0.292%	6,185,776	-22.475%
2024-07-23	37.780	38.140000	37.650100	37.71	-0.815%	4,440,121	-22.249%
2024-07-22	37.620	38.040000	37.422900	38.02	+2.342%	4,290,200	-22.883%
2024-07-19	37.410	37.440000	36.875000	37.15	-0.615%	4,662,001	-21.077%
2024-07-18	38.070	38.185000	37.220000	37.38	-1.916%	5,718,735	-21.562%
2024-07-17	37.600	38.420000	37.370000	38.11	+0.289%	8,642,746	-23.065%
2024-07-16	37.600	38.130000	37.490000	38.00	+1.768%	8,346,740	-22.842%
2024-07-15	36.430	37.350000	36.410000	37.34	+1.661%	5,687,138	-21.478%
2024-07-12	36.230	36.910000	35.930000	36.73	+1.745%	6,492,984	-20.174%
2024-07-11	36.200	36.550000	36.025000	36.10	+0.083%	6,612,831	-18.781%
2024-07-10	35.720	36.100000	35.515000	36.07	+1.835%	5,242,371	-18.714%
2024-07-09	35.270	35.620000	35.150000	35.42	+0.283%	4,979,821	-17.222%
2024-07-08	34.850	35.500000	34.800000	35.32	+1.992%	6,060,677	-16.988%
2024-07-05	34.890	34.900000	34.390000	34.63	-0.631%	4,225,036	-15.334%
2024-07-03	34.900	35.090000	34.715000	34.85	+0.144%	3,961,389	-15.868%
2024-07-02	34.750	35.130000	34.400000	34.80	-0.486%	5,621,689	-15.747%
2024-07-01	35.200	35.230000	34.710000	34.97	-0.143%	4,869,516	-16.157%
2024-06-28	34.900	35.380000	34.770000	35.02	+0.893%	14,059,953	-16.276%
2024-06-27	35.190	35.300000	34.645000	34.71	-1.083%	5,628,754	-15.529%
2024-06-26	36.120	36.150000	34.770000	35.09	-3.253%	9,344,248	-16.443%
2024-06-25	36.140	36.460000	36.020000	36.27	-0.083%	5,829,468	-19.162%
2024-06-24	36.350	36.900000	36.150000	36.30	-0.192%	5,048,114	-19.229%
2024-06-21	36.100	36.640000	35.850000	36.37	+0.359%	15,256,185	-19.384%
2024-06-20	36.860	37.180000	36.105000	36.24	-1.388%	9,046,039	-19.095%
2024-06-18	36.110	36.800000	35.925000	36.75	+2.282%	9,360,448	-20.218%
2024-06-17	35.610	36.090000	35.220000	35.93	+1.183%	7,351,411	-18.397%
2024-06-14	36.220	36.630000	35.435000	35.51	-2.579%	8,410,716	-17.432%
2024-06-13	36.280	36.780000	36.095000	36.45	+0.413%	6,792,376	-19.561%
2024-06-12	36.610	36.975000	36.235000	36.30	-0.055%	7,322,825	-19.229%
2024-06-11	36.150	36.470000	35.880000	36.32	+0.387%	7,667,116	-19.273%
2024-06-10	36.300	36.350000	35.490000	36.18	-0.741%	8,625,072	-18.961%
2024-06-07	36.090	36.790000	36.040000	36.45	+0.746%	8,524,744	-19.561%
2024-06-06	35.630	36.499900	35.580000	36.18	+1.544%	9,262,551	-18.961%
2024-06-05	35.760	36.035000	35.240000	35.63	+0.792%	8,037,356	-17.710%
2024-06-04	35.210	35.880000	35.160000	35.35	+0.085%	9,523,483	-17.058%
2024-06-03	36.500	36.750000	34.840000	35.32	-3.233%	12,202,809	-16.988%
2024-05-31	37.590	37.620000	34.910000	36.50	-4.849%	28,298,980	-19.671%
2024-05-30	34.400	39.520000	34.400000	38.36	+16.951%	37,939,523	-23.566%
2024-05-29	32.780	33.330000	32.410000	32.80	-1.026%	12,082,768	-10.610%
2024-05-28	32.890	33.449900	32.850000	33.14	+1.191%	7,965,933	-11.527%
2024-05-24	32.780	32.920000	32.530000	32.75	+0.306%	6,399,865	-10.473%
2024-05-23	33.180	33.380000	32.585000	32.65	-1.091%	6,117,821	-10.199%
2024-05-22	32.760	33.270000	32.750000	33.01	+0.979%	7,564,214	-11.178%
2024-05-21	31.950	32.850000	31.890000	32.69	+2.734%	8,002,599	-10.309%
2024-05-20	31.380	31.929500	31.260000	31.82	+2.020%	5,462,338	-7.857%
2024-05-17	31.230	31.280000	31.010000	31.19	+0.386%	4,536,463	-5.996%
2024-05-16	31.260	31.345000	31.000000	31.07	-0.925%	5,622,644	-5.632%
2024-05-15	31.000	31.395000	30.990000	31.36	+1.951%	6,391,320	-6.505%
2024-05-14	30.140	30.915000	30.020000	30.76	+2.739%	7,940,786	-4.681%
2024-05-13	29.840	30.230000	29.810000	29.94	+0.740%	5,445,107	-2.071%
2024-05-10	29.840	29.880000	29.620000	29.72	+0.236%	4,827,928	-1.346%
2024-05-09	29.390	29.680000	29.330000	29.65	+0.713%	6,356,180	-1.113%
2024-05-08	28.380	29.580000	28.380000	29.44	+3.625%	8,082,524	-0.408%
2024-05-07	28.570	28.800000	28.245000	28.41	-0.035%	3,820,288	+3.203%
2024-05-06	28.330	28.440000	28.220000	28.42	+0.852%	4,285,711	+3.167%
2024-05-03	28.280	28.500000	28.010000	28.18	+0.859%	6,557,834	+4.045%
2024-05-02	27.980	28.030000	27.520000	27.94	+0.685%	4,625,883	+4.939%
2024-05-01	28.000	28.075000	27.605000	27.75	-1.210%	5,937,644	+5.658%
2024-04-30	28.050	28.435000	28.030000	28.09	-0.637%	5,439,261	+4.379%
2024-04-29	28.120	28.450000	28.120000	28.27	+0.964%	4,872,229	+3.714%
2024-04-26	28.130	28.390000	27.960000	28.00	-0.462%	4,901,772	+4.714%
2024-04-25	27.970	28.300000	27.755000	28.13	+0.107%	4,975,097	+4.230%
2024-04-24	27.810	28.590000	27.425000	28.10	+1.554%	14,167,445	+4.342%
2024-04-23	27.690	27.850000	27.580000	27.67	-0.108%	5,112,739	+5.963%
2024-04-22	28.000	28.100000	27.500000	27.70	-0.396%	5,088,331	+5.848%
2024-04-19	27.660	27.940000	27.570000	27.81	+0.688%	4,683,684	+5.430%
2024-04-18	27.690	28.020000	27.510100	27.62	-0.253%	4,437,154	+6.155%
2024-04-17	27.950	28.205000	27.625000	27.69	-0.360%	6,016,990	+5.887%
2024-04-16	27.980	28.040000	27.550000	27.79	-0.608%	6,996,890	+5.506%
2024-04-15	28.770	28.900000	27.905000	27.96	-1.998%	5,911,808	+4.864%
2024-04-12	28.990	29.180000	28.360000	28.53	-2.395%	7,626,113	+2.769%
2024-04-11	29.060	29.280000	28.681400	29.23	+0.967%	5,519,864	+0.308%
2024-04-10	29.500	29.850000	28.920000	28.95	-3.403%	6,664,821	+1.278%
2024-04-09	29.440	29.980000	29.370000	29.97	+2.252%	6,593,714	-2.169%
2024-04-08	29.280	29.430000	29.115000	29.31	+0.687%	5,210,303	+0.034%
2024-04-05	29.530	29.600000	29.045000	29.11	-1.788%	5,160,763	+0.721%
2024-04-04	30.050	30.400000	29.590000	29.64	-0.067%	5,402,082	-1.080%
2024-04-03	29.470	30.090000	29.420000	29.66	+0.338%	6,862,822	-1.146%
2024-04-02	30.160	30.350000	29.535000	29.56	-2.699%	6,127,599	-0.812%
2024-04-01	30.250	30.560000	30.220000	30.38	+0.529%	6,811,865	-3.489%
2024-03-28	30.120	30.365000	30.025000	30.22	+0.332%	5,954,070	-2.978%
2024-03-27	30.190	30.200000	29.725000	30.12	+0.433%	6,441,024	-2.656%
2024-03-26	30.050	30.140000	29.980000	29.99	+0.368%	6,167,110	-2.234%
2024-03-25	29.890	30.060000	29.810000	29.88	-0.566%	6,904,862	-1.874%
2024-03-22	30.110	30.240000	29.950000	30.05	-0.100%	4,796,907	-2.429%
2024-03-21	29.850	30.385000	29.700000	30.08	+1.348%	6,699,348	-2.527%
2024-03-20	29.700	29.770000	29.330000	29.68	-0.469%	5,292,794	-1.213%
2024-03-19	29.810	29.890000	29.500000	29.82	-0.401%	6,113,604	-1.677%
2024-03-18	30.390	30.470000	29.610000	29.94	-1.578%	9,223,233	-2.071%
2024-03-15	30.450	30.955900	30.400000	30.42	-0.621%	15,269,825	-3.616%
2024-03-14	30.800	30.920000	30.355000	30.61	-0.455%	9,767,208	-4.214%
2024-03-13	30.500	30.945000	30.300000	30.75	+0.820%	8,006,371	-4.650%
2024-03-12	30.610	30.790000	30.190000	30.50	-1.167%	13,376,925	-3.869%
2024-03-11	30.610	30.930000	30.385000	30.86	+0.390%	7,029,007	-4.990%
2024-03-08	30.740	31.050000	30.550000	30.74	+0.589%	11,435,706	-4.619%
2024-03-07	30.360	30.950000	30.145500	30.56	+1.092%	14,006,846	-4.058%
2024-03-06	29.480	30.500000	29.410000	30.23	+3.776%	14,187,961	-3.010%
2024-03-05	28.980	29.450000	28.870000	29.13	+0.241%	10,274,353	+0.652%
2024-03-04	29.350	29.595000	28.990000	29.06	-1.190%	10,322,183	+0.895%
2024-03-01	29.000	29.630000	28.890000	29.41	+3.812%	13,170,691	-0.306%
2024-02-29	27.860	29.070000	27.658200	28.33	-1.358%	22,925,540	+3.495%
2024-02-28	28.720	29.090000	28.680000	28.72	-0.382%	10,811,290	+2.089%
2024-02-27	28.960	28.979900	28.660000	28.83	+0.104%	6,683,652	+1.700%
2024-02-26	29.310	29.490000	28.780000	28.80	-1.606%	9,431,050	+1.806%
2024-02-23	29.130	29.330000	28.985000	29.27	+1.105%	5,547,355	+0.171%
2024-02-22	28.490	29.100000	28.490000	28.95	+1.829%	6,276,183	+1.278%
2024-02-21	28.540	28.650000	28.262500	28.43	-0.699%	7,580,415	+3.130%
2024-02-20	28.380	28.750000	28.340000	28.63	+0.175%	5,677,893	+2.410%
2024-02-16	28.990	29.095000	28.525000	28.58	-1.550%	5,681,541	+2.589%
2024-02-15	28.580	29.090000	28.580000	29.03	+1.575%	7,071,789	+0.999%
2024-02-14	29.010	29.080000	28.335000	28.58	+1.564%	6,547,433	+2.589%
2024-02-13	28.320	28.400000	27.890000	28.14	-1.917%	6,505,897	+4.193%
2024-02-12	28.420	28.800000	28.390000	28.69	+0.950%	4,896,452	+2.196%
2024-02-09	28.280	28.520000	28.190000	28.42	+0.460%	4,852,209	+3.167%
2024-02-08	28.000	28.300000	27.930000	28.29	+1.216%	4,639,233	+3.641%
2024-02-07	28.250	28.250000	27.860000	27.95	-1.202%	7,357,961	+4.902%
2024-02-06	28.350	28.550000	28.145000	28.29	-0.141%	7,927,423	+3.641%
2024-02-05	28.570	28.590000	28.165000	28.33	-1.220%	10,526,226	+3.495%
2024-02-02	28.770	28.820000	28.445000	28.68	-0.898%	7,193,061	+2.232%
2024-02-01	28.660	28.940000	28.380000	28.94	+0.801%	11,987,926	+1.313%
2024-01-31	28.940	29.155000	28.685000	28.71	-1.509%	10,409,588	+2.125%
2024-01-30	29.200	29.350000	29.090000	29.15	-0.308%	6,618,121	+0.583%
2024-01-29	30.000	30.010000	29.140000	29.24	-2.533%	8,002,644	+0.274%
2024-01-26	29.640	30.160000	29.640000	30.00	+0.976%	9,325,979	-2.267%
2024-01-25	29.660	30.010000	29.500000	29.71	+0.507%	8,338,221	-1.313%
2024-01-24	29.770	29.915000	29.541900	29.56	-0.034%	6,920,129	-0.812%
2024-01-23	29.170	29.660000	29.115000	29.57	+1.337%	7,559,833	-0.845%
2024-01-22	29.300	29.555000	29.140000	29.18	+0.206%	8,926,275	+0.480%
2024-01-19	28.740	29.340000	28.400000	29.12	+1.640%	9,815,634	+0.687%
2024-01-18	28.910	28.910000	28.450000	28.65	0.000%	8,246,657	+2.339%
2024-01-17	28.810	28.920000	28.450000	28.65	-1.513%	8,072,478	+2.339%
2024-01-16	29.500	29.560000	29.010000	29.09	-2.415%	6,694,918	+0.791%
2024-01-12	30.040	30.175000	29.710000	29.81	-0.633%	6,883,605	-1.644%
2024-01-11	30.460	30.600000	29.820000	30.00	-1.121%	8,835,630	-2.267%
2024-01-10	30.160	30.410000	30.100000	30.34	+0.597%	8,686,445	-3.362%
2024-01-09	30.700	30.815000	30.140000	30.16	-2.710%	8,504,517	-2.785%
2024-01-08	30.140	31.090000	30.080000	31.00	+3.506%	11,378,046	-5.419%
2024-01-05	29.600	30.220000	29.540000	29.95	+0.910%	6,926,162	-2.104%
2024-01-04	29.820	30.125000	29.650000	29.68	-0.736%	7,727,331	-1.213%
2024-01-03	29.660	30.100000	29.480000	29.90	+0.235%	8,026,413	-1.940%
2024-01-02	29.820	30.065000	29.657600	29.83	-0.864%	8,773,687	-1.710%
2023-12-29	30.170	30.330000	30.020000	30.09	-0.298%	5,201,826	-2.559%
2023-12-28	30.150	30.240000	29.950000	30.18	-0.198%	5,704,912	-2.850%
2023-12-27	30.400	30.515000	30.205000	30.24	-0.559%	5,127,944	-3.042%
2023-12-26	30.140	30.550000	30.060000	30.41	+0.762%	4,853,637	-3.584%
2023-12-22	30.220	30.475000	30.070000	30.18	+0.133%	4,476,845	-2.850%
2023-12-21	30.080	30.221000	29.910000	30.14	+1.175%	6,529,314	-2.721%
2023-12-20	30.170	30.370000	29.790000	29.79	-1.618%	8,750,442	-1.578%
2023-12-19	30.460	30.680000	30.220000	30.28	+0.066%	7,826,957	-3.170%
2023-12-18	30.680	30.810000	30.260000	30.26	-1.689%	15,426,423	-3.106%
2023-12-15	30.930	30.950000	30.335000	30.78	-0.485%	28,405,253	-4.743%
2023-12-14	30.470	31.170000	30.470000	30.93	+2.587%	12,597,104	-5.205%
2023-12-13	30.230	30.335000	29.780000	30.15	-0.265%	10,303,352	-2.753%
2023-12-12	30.220	30.475000	30.150000	30.23	-0.461%	8,908,977	-3.010%
2023-12-11	29.900	30.560000	29.800000	30.37	+3.089%	14,358,782	-3.457%
2023-12-08	29.400	29.590000	29.310000	29.46	+0.170%	7,563,303	-0.475%
2023-12-07	28.710	29.520000	28.710000	29.41	+3.229%	13,674,207	-0.306%
2023-12-06	29.090	29.140000	28.450000	28.49	-1.282%	5,372,413	+2.913%
2023-12-05	28.920	29.156000	28.800000	28.86	-0.620%	13,911,919	+1.594%
2023-12-04	29.240	29.466700	28.940000	29.04	-1.559%	6,105,400	+0.964%
2023-12-01	29.110	29.580000	28.550000	29.50	+0.545%	9,599,723	-0.610%
2023-11-30	29.320	29.380000	29.020000	29.34	+0.929%	12,883,061	-0.068%
2023-11-29	28.900	29.305000	28.860000	29.07	+1.501%	7,267,132	+0.860%
2023-11-28	28.440	28.675000	28.320000	28.64	+0.421%	5,762,269	+2.374%
2023-11-27	28.410	28.665000	28.255000	28.52	-0.419%	7,704,914	+2.805%
2023-11-24	28.540	28.825000	28.440000	28.64	-0.070%	4,762,084	+2.374%

document.getElementById("GdyCFr").onerror = function(){this.style.display='none';}; .dark-mode .MPNQcN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPNQcN{ color: #333333; background-color: white; border: 2px solid #333333; }HPQHP Inc.stock NYSE

HPQ
HP Inc.
stock NYSE