HPQ
HP (HPQ)
NYSE
$32.24+$0.09 (+0.26%)
Price as of Oct 02, 2026 3:24 PM EDT
  • $29.0B
    Market Cap
  • 27.60%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +3.65%
    Low Price$30.73
    High Price$35.48
  • 3 Months
    +47.42%
    Low Price$22.38
    High Price$35.48
  • 1 Year
    +27.60%
    Low Price$17.52
    High Price$35.48
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
31.61
32.39
31.33
32.15
+2.78%
13,680,073
09/30/2026
30.69
31.70
30.64
31.28
+1.79%
14,897,349
09/29/2026
31.30
31.35
30.60
30.73
-1.88%
11,347,211
09/28/2026
31.29
31.80
30.74
31.32
+0.06%
13,325,397
09/25/2026
31.60
31.77
30.81
31.30
+0.51%
12,013,778
09/24/2026
32.01
32.58
31.13
31.14
-3.17%
11,902,166
09/23/2026
32.34
32.72
31.61
32.16
+0.37%
16,336,870
09/22/2026
33.23
33.34
31.83
32.04
-2.76%
15,086,877
09/21/2026
33.40
34.91
32.63
32.95
-4.22%
16,120,787
09/18/2026
34.74
35.15
33.76
34.40
-0.75%
35,519,551
09/17/2026
33.01
34.84
32.56
34.66
+5.99%
15,144,564
09/16/2026
33.80
34.06
32.65
32.70
-3.31%
12,988,218
09/15/2026
33.76
34.79
33.37
33.82
-0.59%
14,022,365
09/14/2026
35.12
35.19
33.57
34.02
-4.11%
19,603,972
09/11/2026
32.95
36.23
32.93
35.48
+8.40%
26,527,648
09/10/2026
32.17
33.17
31.73
32.73
+1.05%
14,199,841
09/09/2026
31.17
32.93
31.17
32.39
+4.92%
15,437,510
09/09/2026
$0.30 Dividend
09/08/2026
31.87
32.03
30.59
30.87
-4.50%
15,678,366
09/04/2026
31.64
32.46
31.32
32.33
+2.22%
13,303,999
09/03/2026
31.39
32.17
31.07
31.62
-0.19%
13,804,702
09/02/2026
31.33
32.24
30.83
31.68
+2.14%
15,201,891
09/01/2026
29.46
31.12
29.46
31.02
+4.33%
14,881,554
08/31/2026
30.34
30.69
29.34
29.73
-1.64%
19,369,813
08/28/2026
29.59
30.94
29.33
30.23
+3.00%
15,848,143
08/27/2026
27.59
29.44
26.47
29.34
-2.92%
40,837,484
08/26/2026
29.14
30.53
28.91
30.23
+3.39%
23,669,115
08/26/2026
$0.83 Earnings
08/25/2026
28.42
29.31
28.36
29.24
+3.29%
10,218,270
08/24/2026
29.26
29.48
28.02
28.30
-3.80%
13,963,000
08/21/2026
29.18
29.81
29.08
29.42
+0.81%
10,134,050
08/20/2026
29.51
30.07
29.08
29.19
-1.57%
11,416,688
08/19/2026
29.56
30.35
29.56
29.65
-0.07%
9,523,291
08/18/2026
29.35
30.01
29.29
29.67
+1.90%
9,541,490
08/17/2026
29.44
29.55
28.86
29.12
-2.36%
9,148,959
08/14/2026
31.00
31.10
29.66
29.82
-3.80%
10,733,751
08/13/2026
31.02
31.88
29.21
31.00
+6.90%
23,445,432
08/12/2026
28.83
29.05
28.03
29.00
+0.72%
11,119,228
08/11/2026
29.41
29.41
28.51
28.79
-2.45%
9,930,012
08/10/2026
29.87
30.57
29.50
29.51
-0.83%
13,223,122
08/07/2026
28.04
29.77
27.82
29.76
+6.64%
17,888,636
08/06/2026
28.11
28.80
27.74
27.91
-1.19%
15,803,351
08/05/2026
28.37
28.97
27.78
28.25
-1.04%
14,548,711
08/04/2026
26.31
28.67
26.20
28.54
+6.27%
13,699,742
08/03/2026
27.64
27.71
26.68
26.86
-0.55%
11,623,106
07/31/2026
26.24
27.07
25.80
27.01
+1.53%
19,611,121
07/30/2026
27.11
27.21
25.98
26.60
-5.46%
17,411,046
07/29/2026
27.82
28.83
27.31
28.14
+0.42%
18,807,173
07/28/2026
26.66
28.10
26.54
28.02
+6.55%
25,453,954
07/27/2026
25.73
26.33
25.62
26.29
+3.11%
13,929,219
07/24/2026
24.53
25.74
24.52
25.50
+5.06%
11,631,428
07/23/2026
24.90
25.28
24.01
24.27
-2.35%
12,726,235
07/22/2026
24.74
25.29
24.74
24.86
+1.17%
10,125,529
07/21/2026
24.05
24.65
24.05
24.57
+2.44%
12,242,564
07/20/2026
24.44
24.60
23.78
23.99
-2.50%
12,712,699
07/17/2026
23.76
24.90
23.73
24.60
+2.90%
18,535,424
07/16/2026
23.63
23.94
23.15
23.91
+1.64%
13,765,464
07/15/2026
24.54
24.54
23.03
23.52
-3.57%
14,200,487
07/14/2026
24.57
25.32
24.03
24.39
-0.57%
18,984,136
07/13/2026
24.28
24.54
23.86
24.53
+2.27%
16,554,357
07/10/2026
24.16
24.61
23.89
23.99
+0.37%
11,023,104
07/09/2026
23.61
24.18
23.41
23.90
+1.47%
14,489,310
07/08/2026
22.66
23.62
22.63
23.55
+3.57%
15,260,046
07/07/2026
22.55
23.17
22.44
22.74
+1.59%
12,170,181
07/06/2026
21.76
22.45
21.75
22.38
+3.06%
11,210,495
07/02/2026
21.85
22.45
21.46
21.72
-0.41%
13,653,138
07/01/2026
21.72
22.27
21.68
21.81
+0.36%
11,895,125
06/30/2026
22.30
22.43
21.59
21.73
-3.09%
21,134,715
06/29/2026
22.73
22.93
22.12
22.42
-1.05%
13,668,268
06/26/2026
22.52
23.17
22.33
22.66
-0.17%
17,145,490
06/25/2026
22.86
23.18
22.35
22.70
-1.59%
18,021,478
06/24/2026
23.23
23.45
22.65
23.07
-1.61%
15,371,465
06/23/2026
23.25
23.85
22.96
23.44
+0.55%
16,799,096
06/22/2026
23.27
24.16
23.24
23.31
+0.17%
20,745,584
06/18/2026
22.78
23.47
22.66
23.27
+1.38%
31,304,472
06/17/2026
24.07
24.18
22.94
22.96
-4.57%
20,907,034
06/16/2026
24.39
24.52
23.78
24.06
-1.26%
12,606,886
06/15/2026
25.14
25.51
24.28
24.36
-2.54%
15,045,598
06/12/2026
24.44
25.06
23.78
25.00
+2.27%
10,808,312
06/11/2026
24.40
24.76
23.92
24.44
-0.04%
14,724,751
06/10/2026
24.10
24.96
24.00
24.45
+0.20%
21,519,775
06/10/2026
$0.30 Dividend
06/09/2026
24.81
24.99
23.55
24.40
-1.73%
15,908,058
06/08/2026
24.89
24.93
24.03
24.83
-0.78%
17,977,691
06/05/2026
25.45
25.71
24.41
25.03
-2.74%
17,559,889
06/04/2026
25.17
26.13
25.17
25.73
+1.00%
15,627,345
06/03/2026
26.04
26.30
25.30
25.48
-4.58%
21,411,646
06/02/2026
28.86
29.01
26.61
26.70
-6.99%
29,259,826
06/01/2026
26.91
28.90
26.72
28.71
+8.51%
41,595,807
05/29/2026
26.12
27.57
25.93
26.46
+8.12%
59,027,546
05/28/2026
25.71
26.08
24.04
24.47
-1.88%
36,935,891
05/27/2026
23.86
25.05
23.44
24.94
+4.34%
35,091,250
05/27/2026
$0.86 Earnings
05/26/2026
24.66
24.75
23.65
23.90
-3.21%
33,901,065
05/22/2026
22.11
25.01
22.09
24.70
+15.25%
48,674,188
05/21/2026
20.58
21.55
20.37
21.43
+3.94%
16,308,371
05/20/2026
20.54
21.00
20.30
20.62
+0.48%
13,478,021
05/19/2026
20.45
20.55
20.00
20.52
+0.24%
10,887,413
05/18/2026
20.50
20.74
20.19
20.47
+0.53%
9,497,192
05/15/2026
20.30
20.65
20.13
20.36
+0.19%
15,862,273