HP Inc. Common Stock (HPQ)

Historical Prices For HP Inc. Common Stock (HPQ)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	25.33	25.52	25.06	25.28	5,023,235	25.28
4/24/2025	24.74	25.35	24.55	25.33	6,541,994	25.33
4/23/2025	25.11	25.58	24.49	24.63	7,288,024	24.63
4/22/2025	24.02	24.25	23.77	24.18	6,415,445	24.18
4/21/2025	23.45	23.82	23.11	23.75	8,812,543	23.75
4/17/2025	23.72	24.00	23.55	23.83	6,785,875	23.83
4/16/2025	23.38	23.79	23.07	23.47	7,280,633	23.47
4/15/2025	24.00	24.27	23.51	23.74	9,160,550	23.74
4/14/2025	24.69	25.11	23.65	24.04	10,638,526	24.04
4/11/2025	22.99	23.47	22.40	23.44	10,168,116	23.44
4/10/2025	23.42	23.66	22.32	22.87	11,339,030	22.87
4/09/2025	21.50	24.34	21.21	24.28	19,745,328	24.28
4/08/2025	23.70	23.82	21.51	21.88	17,961,853	21.88
4/07/2025	21.82	23.84	21.59	23.38	21,900,939	23.38
4/04/2025	23.32	23.46	21.96	22.61	22,871,692	22.61
4/03/2025	25.88	25.94	22.95	23.78	23,089,299	23.78
4/02/2025	27.49	28.07	27.49	27.88	6,040,070	27.88
4/01/2025	27.88	27.96	27.45	27.79	6,494,583	27.79
3/31/2025	27.45	27.79	27.30	27.69	8,946,691	27.69
3/28/2025	28.39	28.65	27.79	27.90	5,453,118	27.90
3/27/2025	28.49	28.78	28.29	28.65	6,106,499	28.65
3/26/2025	28.81	29.01	28.53	28.71	6,371,475	28.71
3/25/2025	29.05	29.13	28.60	28.81	6,054,152	28.81
3/24/2025	29.06	29.18	28.67	29.00	5,804,675	29.00
3/21/2025	28.24	28.68	27.95	28.68	23,907,886	28.68
3/20/2025	28.60	28.89	28.48	28.51	5,525,510	28.51
3/19/2025	28.80	29.01	28.49	28.76	7,905,756	28.76
3/18/2025	28.76	28.87	28.54	28.70	5,001,486	28.70
3/17/2025	28.40	28.96	28.38	28.91	6,395,365	28.91
3/14/2025	28.25	28.54	28.11	28.41	5,385,841	28.41
3/13/2025	28.50	28.85	27.67	27.91	6,882,555	27.91
3/12/2025	28.51	28.59	27.82	28.47	9,173,479	28.47
3/11/2025	29.83	29.89	28.57	28.62	10,783,558	28.33
3/10/2025	30.31	30.50	29.60	29.98	8,849,111	29.68
3/07/2025	29.83	30.61	29.63	30.54	10,995,476	30.23
3/06/2025	29.25	30.02	29.24	29.97	10,167,518	29.67
3/05/2025	29.50	29.81	29.18	29.52	8,940,065	29.22
3/04/2025	29.92	30.13	29.18	29.29	9,602,024	28.99
3/03/2025	31.08	31.43	29.91	30.04	8,299,195	29.74
2/28/2025	31.43	31.43	29.98	30.87	23,233,233	30.56
2/27/2025	33.69	33.90	33.11	33.13	10,347,332	32.80
2/26/2025	33.97	34.07	33.59	33.83	7,037,138	33.49
2/25/2025	34.78	35.01	34.01	34.10	7,035,494	33.76
2/24/2025	34.84	35.27	34.67	34.67	7,142,582	34.32
2/21/2025	34.91	34.91	34.48	34.63	7,214,162	34.28
2/20/2025	34.85	34.90	34.38	34.72	5,006,933	34.37
2/19/2025	34.19	34.86	34.09	34.68	5,665,496	34.33
2/18/2025	33.87	34.23	33.60	34.20	5,307,207	33.85
2/14/2025	33.38	33.81	33.34	33.64	4,183,463	33.30
2/13/2025	33.10	33.34	32.91	33.30	5,393,348	32.96
2/12/2025	32.83	33.25	32.51	33.04	4,312,316	32.71
2/11/2025	32.65	33.29	32.52	33.15	4,415,243	32.82
2/10/2025	32.59	33.09	32.38	32.82	5,424,187	32.49
2/07/2025	32.85	32.97	32.14	32.27	4,382,861	31.94
2/06/2025	32.59	32.74	32.38	32.60	6,197,095	32.27
2/05/2025	32.01	32.58	32.01	32.57	5,517,934	32.24
2/04/2025	31.96	32.36	31.78	32.01	5,050,653	31.69
2/03/2025	31.71	32.38	31.05	32.00	8,205,554	31.68
1/31/2025	32.98	33.33	32.42	32.50	6,179,233	32.17
1/30/2025	33.02	33.08	32.69	32.80	3,611,708	32.47
1/29/2025	33.05	33.05	32.55	32.61	4,039,387	32.28
1/28/2025	33.19	33.20	32.29	32.74	5,955,855	32.41
1/27/2025	32.53	33.36	32.31	33.33	10,176,416	32.99