HP Inc (HPQ) Historical Stock Data
27.90 ↓0.75 (-2.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPQ is down -0.38% a day on average. There have been 10 days where HP Inc closed green and 20 days where HPQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 28.39 | 27.90 | ↓$0.49 (-1.73%) | 27.79 | 28.65 | 5.45M |
| 2025-03-27 | 28.49 | 28.65 | ↑$0.16 (0.56%) | 28.29 | 28.78 | 6.11M |
| 2025-03-26 | 28.81 | 28.71 | ↓$0.09 (-0.33%) | 28.53 | 29.01 | 6.37M |
| 2025-03-25 | 29.05 | 28.81 | ↓$0.24 (-0.83%) | 28.60 | 29.13 | 6.05M |
| 2025-03-24 | 29.06 | 29.00 | ↓$0.06 (-0.21%) | 28.67 | 29.18 | 5.80M |
| 2025-03-21 | 28.24 | 28.68 | ↑$0.44 (1.56%) | 27.95 | 28.68 | 23.91M |
| 2025-03-20 | 28.60 | 28.51 | ↓$0.09 (-0.31%) | 28.48 | 28.89 | 5.53M |
| 2025-03-19 | 28.80 | 28.76 | ↓$0.04 (-0.14%) | 28.49 | 29.01 | 7.91M |
| 2025-03-18 | 28.76 | 28.70 | ↓$0.06 (-0.21%) | 28.54 | 28.87 | 5M |
| 2025-03-17 | 28.40 | 28.91 | ↑$0.52 (1.81%) | 28.38 | 28.96 | 6.36M |
| 2025-03-14 | 28.25 | 28.41 | ↑$0.16 (0.57%) | 28.12 | 28.54 | 5.38M |
| 2025-03-13 | 28.50 | 27.91 | ↓$0.59 (-2.07%) | 27.69 | 28.85 | 6.88M |
| 2025-03-12 | 28.51 | 28.47 | ↓$0.04 (-0.14%) | 27.83 | 28.59 | 9.17M |
| 2025-03-11 | 29.83 | 28.62 | ↓$1.21 (-4.06%) | 28.57 | 29.89 | 10.78M |
| 2025-03-10 | 30.31 | 29.98 | ↓$0.33 (-1.09%) | 29.60 | 30.50 | 8.85M |
| 2025-03-07 | 29.83 | 30.54 | ↑$0.71 (2.38%) | 29.63 | 30.61 | 11M |
| 2025-03-06 | 29.25 | 29.97 | ↑$0.72 (2.46%) | 29.24 | 30.02 | 10.14M |
| 2025-03-05 | 29.50 | 29.52 | ↑$0.02 (0.07%) | 29.18 | 29.81 | 8.94M |
| 2025-03-04 | 29.92 | 29.29 | ↓$0.63 (-2.11%) | 29.18 | 30.13 | 9.60M |
| 2025-03-03 | 31.08 | 30.04 | ↓$1.04 (-3.35%) | 29.91 | 31.43 | 8.30M |
| 2025-02-28 | 31.43 | 30.87 | ↓$0.56 (-1.78%) | 29.98 | 31.43 | 23.23M |
| 2025-02-27 | 33.69 | 33.13 | ↓$0.56 (-1.66%) | 33.11 | 33.90 | 10.35M |
| 2025-02-26 | 33.97 | 33.83 | ↓$0.14 (-0.41%) | 33.59 | 34.07 | 7.04M |
| 2025-02-25 | 34.78 | 34.10 | ↓$0.68 (-1.96%) | 34.01 | 35.01 | 7.04M |
| 2025-02-24 | 34.84 | 34.67 | ↓$0.17 (-0.49%) | 34.67 | 35.28 | 7.14M |
| 2025-02-21 | 34.91 | 34.63 | ↓$0.28 (-0.80%) | 34.48 | 34.95 | 7.21M |
| 2025-02-20 | 34.85 | 34.72 | ↓$0.13 (-0.37%) | 34.38 | 34.90 | 5.01M |
| 2025-02-19 | 34.19 | 34.68 | ↑$0.49 (1.45%) | 34.09 | 34.86 | 5.67M |
| 2025-02-18 | 33.87 | 34.20 | ↑$0.33 (0.97%) | 33.61 | 34.23 | 5.31M |
| 2025-02-14 | 33.38 | 33.64 | ↑$0.26 (0.78%) | 33.34 | 33.81 | 4.18M |
Create an account or log in to view more rows.
$HPQ steady steady n hold
$HPQ the end is near
$HPQ is being added
$HPQ Not another do nothing day
$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.