HP Inc (HPQ) Historical Stock Data
33.14 ↑0.67 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPQ is down -0.09% a day on average. There have been 14 days where HP Inc closed green and 16 days where HPQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 32.83 | 33.14 | ↑$0.31 (0.94%) | 32.58 | 33.15 | 5.45M |
| 2025-01-02 | 32.69 | 32.47 | ↓$0.22 (-0.67%) | 32.29 | 32.83 | 4.66M |
| 2024-12-31 | 32.83 | 32.63 | ↓$0.20 (-0.59%) | 32.44 | 32.92 | 4.13M |
| 2024-12-30 | 32.84 | 32.63 | ↓$0.21 (-0.64%) | 32.21 | 32.87 | 4.24M |
| 2024-12-27 | 33.29 | 33.28 | ↓$0.01 (-0.03%) | 32.97 | 33.39 | 4.42M |
| 2024-12-26 | 33.34 | 33.43 | ↑$0.09 (0.27%) | 33.27 | 33.65 | 3.06M |
| 2024-12-24 | 33.33 | 33.44 | ↑$0.11 (0.33%) | 33.17 | 33.47 | 2.13M |
| 2024-12-23 | 32.84 | 33.23 | ↑$0.39 (1.19%) | 32.65 | 33.26 | 5.24M |
| 2024-12-20 | 32.29 | 32.94 | ↑$0.65 (2.01%) | 32.14 | 33.19 | 17.75M |
| 2024-12-19 | 32.57 | 32.46 | ↓$0.11 (-0.34%) | 32.27 | 33.14 | 7.62M |
| 2024-12-18 | 33.98 | 32.49 | ↓$1.49 (-4.38%) | 32.44 | 34.07 | 7.27M |
| 2024-12-17 | 33.52 | 33.84 | ↑$0.32 (0.95%) | 33.33 | 34.36 | 5.54M |
| 2024-12-16 | 34.40 | 34.19 | ↓$0.21 (-0.61%) | 34.06 | 34.78 | 8.18M |
| 2024-12-13 | 35.06 | 34.50 | ↓$0.56 (-1.60%) | 34.39 | 35.08 | 749.16K |
| 2024-12-12 | 34.47 | 34.98 | ↑$0.51 (1.48%) | 34.26 | 35.14 | 3.85M |
| 2024-12-11 | 34.85 | 34.55 | ↓$0.30 (-0.86%) | 34.35 | 34.90 | 8.18M |
| 2024-12-10 | 36.15 | 34.94 | ↓$1.21 (-3.35%) | 34.90 | 36.27 | 8.01M |
| 2024-12-09 | 36.28 | 36.45 | ↑$0.17 (0.47%) | 36.12 | 36.81 | 6.31M |
| 2024-12-06 | 36.45 | 36.20 | ↓$0.25 (-0.69%) | 35.90 | 36.60 | 6.58M |
| 2024-12-05 | 36.58 | 36.17 | ↓$0.41 (-1.12%) | 36.03 | 36.62 | 8.25M |
| 2024-12-04 | 36.89 | 36.36 | ↓$0.53 (-1.44%) | 35.96 | 36.93 | 8.74M |
| 2024-12-03 | 36.38 | 36.79 | ↑$0.41 (1.14%) | 35.89 | 36.92 | 7.31M |
| 2024-12-02 | 35.75 | 36.45 | ↑$0.70 (1.96%) | 35.22 | 36.60 | 11.32M |
| 2024-11-29 | 34.25 | 35.43 | ↑$1.18 (3.45%) | 34.25 | 35.88 | 8.30M |
| 2024-11-27 | 36.56 | 34.66 | ↓$1.90 (-5.20%) | 33.54 | 37.50 | 27.42M |
| 2024-11-26 | 39.25 | 39.10 | ↓$0.15 (-0.38%) | 38.94 | 39.62 | 12.11M |
| 2024-11-25 | 38.49 | 39.30 | ↑$0.81 (2.10%) | 38.22 | 39.80 | 14.16M |
| 2024-11-22 | 37.96 | 38.13 | ↑$0.17 (0.45%) | 37.88 | 38.65 | 6.96M |
| 2024-11-21 | 36.77 | 37.91 | ↑$1.14 (3.10%) | 36.73 | 37.96 | 5.97M |
| 2024-11-20 | 36.87 | 36.68 | ↓$0.19 (-0.52%) | 36.43 | 36.98 | 4.93M |
Create an account or log in to view more rows.
$HPQ you wanna be a successful trader close your trades green
$HPQ keep it going
$HPQ lets go <3
$HPQ I hate this company.
$HPQ Same thing
different day
$HPQ Keep up the pressure.
$HPQ Market is down
No worries
$HPQ HODLing
and buying more when I can.
$HPQ used to this fuckery!! Not leaving no chance !
$HPQ you wanna be a successful trader close your trades green