Skip to main content

HP Inc. Common Stock (NY:HPQ)

25.50 +1.04 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 24.31 25.82 24.30 25.50 13,487,052 +1.04(+4.25%)
Jun 30, 2025 24.91 24.95 24.35 24.46 11,116,982 -0.31(-1.25%)
Jun 27, 2025 24.74 24.97 24.43 24.77 13,832,131 +0.06(+0.24%)
Jun 26, 2025 24.81 24.84 24.47 24.71 6,869,106 +0.18(+0.73%)
Jun 25, 2025 24.55 24.60 24.30 24.53 8,128,369 -0.01(-0.04%)
Jun 24, 2025 24.25 24.59 24.15 24.54 7,643,403 +0.63(+2.63%)
Jun 23, 2025 23.98 24.01 23.45 23.91 9,453,278 -0.20(-0.83%)
Jun 20, 2025 24.46 24.75 24.09 24.11 19,507,276 -0.07(-0.29%)
Jun 18, 2025 24.28 24.41 24.10 24.18 8,659,402 -0.11(-0.45%)
Jun 17, 2025 24.36 24.70 24.20 24.29 5,796,903 -0.23(-0.94%)
Jun 16, 2025 24.05 24.55 23.98 24.52 8,029,366 +0.68(+2.85%)
Jun 13, 2025 24.40 24.59 23.76 23.84 7,084,724 -0.90(-3.64%)
Jun 12, 2025 24.75 24.91 24.64 24.74 5,663,387 -0.08(-0.32%)
Jun 11, 2025 25.46 25.46 24.71 24.82 6,240,391 -0.45(-1.78%)
Jun 10, 2025 24.91 25.40 24.79 25.27 9,470,561 +0.44(+1.75%)
Jun 09, 2025 25.22 25.29 24.72 24.84 11,970,483 -0.06(-0.24%)
Jun 06, 2025 24.72 25.01 24.56 24.90 12,572,347 +0.47(+1.94%)
Jun 05, 2025 24.90 25.09 24.33 24.42 12,424,334 -0.47(-1.91%)
Jun 04, 2025 25.17 25.42 24.83 24.90 12,866,410 -0.20(-0.79%)
Jun 03, 2025 24.54 25.18 24.23 25.09 8,488,599 +0.46(+1.89%)
Jun 02, 2025 24.66 24.70 24.17 24.63 9,693,102 +0.01(+0.04%)
May 30, 2025 24.48 24.75 24.12 24.62 16,484,504 -0.05(-0.20%)
May 29, 2025 23.55 25.61 23.32 24.67 26,767,756 -2.22(-8.27%)
May 28, 2025 27.83 28.03 26.89 26.89 17,207,666 -1.13(-4.02%)
May 27, 2025 28.12 28.15 27.82 28.02 10,422,323 +0.36(+1.29%)
May 23, 2025 27.37 27.81 27.25 27.66 7,750,763 -0.51(-1.82%)
May 22, 2025 28.18 28.42 28.06 28.18 5,794,908 -0.11(-0.38%)
May 21, 2025 28.51 28.91 28.23 28.29 7,675,359 -0.37(-1.28%)
May 20, 2025 28.77 29.15 28.47 28.65 7,855,813 -0.12(-0.41%)
May 19, 2025 28.51 28.80 28.45 28.77 6,914,631 -0.22(-0.75%)
May 16, 2025 28.57 29.04 28.55 28.99 7,892,316 +0.53(+1.88%)
May 15, 2025 28.06 28.64 28.03 28.45 8,019,574 +0.13(+0.45%)
May 14, 2025 28.47 28.61 28.21 28.33 7,297,358 -0.13(-0.45%)
May 13, 2025 27.93 28.62 27.82 28.45 7,197,234 +0.51(+1.84%)
May 12, 2025 27.86 28.73 27.81 27.94 10,572,712 +1.78(+6.80%)
May 09, 2025 26.37 26.62 26.11 26.16 7,682,606 +0.13(+0.49%)
May 08, 2025 25.80 26.35 25.69 26.03 6,009,756 +0.47(+1.86%)
May 07, 2025 25.31 25.61 25.14 25.56 5,768,112 +0.22(+0.86%)
May 06, 2025 25.33 25.64 25.20 25.34 5,369,203 -0.27(-1.04%)
May 05, 2025 25.49 25.90 25.46 25.61 4,629,660 -0.05(-0.19%)
May 02, 2025 25.64 25.78 25.50 25.66 5,734,106 +0.55(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.