HPQ
HP (HPQ)
NYSE
$24.77+$0.55 (+2.25%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $22.1B
    Market Cap
  • 0.17%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -1.90%
    Low Price$21.93
    High Price$24.60
  • 3 Months
    +34.25%
    Low Price$18.99
    High Price$29.34
  • 1 Year
    +0.17%
    Low Price$18.20
    High Price$29.35
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
24.39
24.85
24.13
24.22
+0.37%
11,023,104
07/09/2026
23.84
24.42
23.64
24.13
+1.47%
14,489,310
07/08/2026
22.88
23.85
22.85
23.78
+3.57%
15,260,046
07/07/2026
22.77
23.40
22.66
22.96
+1.59%
12,170,181
07/06/2026
21.98
22.67
21.96
22.60
+3.06%
11,210,495
07/02/2026
22.06
22.67
21.67
21.93
-0.41%
13,653,138
07/01/2026
21.93
22.49
21.89
22.02
+0.36%
11,895,125
06/30/2026
22.52
22.65
21.80
21.94
-3.09%
21,134,715
06/29/2026
22.95
23.16
22.34
22.64
-1.05%
13,668,268
06/26/2026
22.74
23.40
22.55
22.88
-0.17%
17,145,490
06/25/2026
23.08
23.41
22.57
22.92
-1.59%
18,021,478
06/24/2026
23.46
23.68
22.87
23.29
-1.61%
15,371,465
06/23/2026
23.48
24.08
23.18
23.67
+0.55%
16,799,096
06/22/2026
23.50
24.39
23.47
23.54
+0.17%
20,745,584
06/18/2026
23.00
23.70
22.88
23.50
+1.38%
31,304,472
06/17/2026
24.30
24.41
23.16
23.18
-4.57%
20,907,034
06/16/2026
24.63
24.76
24.01
24.29
-1.26%
12,606,886
06/15/2026
25.38
25.76
24.52
24.60
-2.54%
15,045,598
06/12/2026
24.68
25.31
24.02
25.24
+2.27%
10,808,312
06/11/2026
24.64
25.00
24.15
24.68
-0.04%
14,724,751
06/10/2026
24.33
25.20
24.23
24.69
+0.20%
21,519,775
06/10/2026
$0.30 Dividend
06/09/2026
25.05
25.24
23.78
24.64
-1.73%
15,908,058
06/08/2026
25.13
25.17
24.26
25.07
-0.78%
17,977,691
06/05/2026
25.70
25.96
24.65
25.27
-2.74%
17,559,889
06/04/2026
25.42
26.39
25.41
25.98
+1.00%
15,627,345
06/03/2026
26.29
26.56
25.55
25.73
-4.58%
21,411,646
06/02/2026
29.15
29.29
26.87
26.96
-6.99%
29,259,826
06/01/2026
27.17
29.18
26.98
28.99
+8.51%
41,595,807
05/29/2026
26.38
27.83
26.18
26.71
+8.12%
59,027,546
05/28/2026
25.96
26.33
24.27
24.71
-1.88%
36,935,891
05/27/2026
24.10
25.29
23.67
25.18
+4.34%
35,091,250
05/27/2026
$0.86 Earnings
05/26/2026
24.90
24.99
23.88
24.14
-3.21%
33,901,065
05/22/2026
22.33
25.26
22.31
24.94
+15.25%
48,674,188
05/21/2026
20.78
21.76
20.56
21.64
+3.94%
16,308,371
05/20/2026
20.74
21.21
20.50
20.82
+0.48%
13,478,021
05/19/2026
20.65
20.75
20.19
20.72
+0.24%
10,887,413
05/18/2026
20.70
20.94
20.38
20.67
+0.53%
9,497,192
05/15/2026
20.50
20.85
20.32
20.56
+0.19%
15,862,273
05/14/2026
21.20
21.38
20.46
20.52
-2.30%
17,170,881
05/13/2026
21.21
21.54
20.89
21.00
+0.85%
12,318,235
05/12/2026
21.48
21.48
20.60
20.83
-2.72%
15,587,831
05/11/2026
22.50
22.50
21.25
21.41
-4.45%
22,194,247
05/08/2026
20.83
22.47
20.75
22.41
+8.05%
21,550,996
05/07/2026
21.06
21.39
20.63
20.74
-1.96%
19,750,866
05/06/2026
20.94
21.43
20.62
21.15
+1.23%
20,308,565
05/05/2026
20.66
21.21
20.12
20.90
+1.68%
17,666,968
05/04/2026
20.64
21.01
20.33
20.55
-0.14%
9,584,468
05/01/2026
20.71
20.80
20.29
20.58
-0.14%
11,999,924
04/30/2026
19.86
20.70
19.72
20.61
+3.57%
17,939,444
04/29/2026
19.48
20.48
19.39
19.90
+2.08%
14,764,746
04/28/2026
19.55
19.85
19.41
19.49
-0.15%
12,370,663
04/27/2026
19.56
19.86
19.27
19.52
-0.15%
10,155,786
04/24/2026
20.10
20.37
19.41
19.55
-1.74%
17,258,580
04/23/2026
20.04
20.07
19.63
19.90
-1.47%
12,813,190
04/22/2026
20.78
21.12
20.14
20.19
-3.08%
17,632,903
04/21/2026
19.44
21.16
19.39
20.84
+7.66%
25,659,330
04/20/2026
19.55
19.76
19.35
19.35
-1.46%
12,693,768
04/17/2026
19.56
19.79
19.42
19.64
+0.81%
15,876,366
04/16/2026
19.19
19.61
19.04
19.48
+2.55%
12,372,089
04/15/2026
18.95
19.11
18.62
19.00
+1.26%
12,139,637
04/14/2026
18.54
18.88
18.30
18.76
-1.25%
16,728,327
04/13/2026
18.07
19.18
17.93
19.00
+5.31%
32,993,564
04/10/2026
18.52
18.70
17.91
18.04
-0.65%
13,556,452
04/09/2026
18.60
18.74
17.91
18.16
-2.70%
19,526,831
04/08/2026
18.80
18.91
18.30
18.66
+1.50%
18,862,616
04/07/2026
18.54
18.76
18.31
18.39
-1.74%
14,315,298
04/06/2026
19.28
19.29
18.70
18.71
-2.92%
13,348,531
04/02/2026
18.77
19.29
18.42
19.28
+2.96%
15,191,388
04/01/2026
18.97
19.08
18.41
18.72
-1.35%
17,760,734
03/31/2026
18.88
19.10
18.44
18.98
+0.84%
24,181,428
03/30/2026
19.34
19.45
18.60
18.82
-2.01%
24,821,419
03/27/2026
19.06
19.29
18.69
19.21
+0.62%
23,557,228
03/26/2026
19.11
19.89
19.04
19.09
-0.72%
22,004,383
03/25/2026
18.89
19.90
18.86
19.23
+3.02%
21,397,450
03/24/2026
18.13
18.78
17.96
18.66
+1.94%
13,790,522
03/23/2026
18.15
18.45
17.80
18.31
+1.42%
14,237,140
03/20/2026
18.21
18.31
17.87
18.05
-1.14%
49,079,567
03/19/2026
17.93
18.66
17.79
18.26
+1.43%
17,067,372
03/18/2026
18.38
18.65
17.99
18.00
-2.83%
15,764,083
03/17/2026
18.57
18.78
18.48
18.52
+0.37%
12,689,607
03/16/2026
18.77
18.90
18.18
18.46
-1.32%
18,240,363
03/13/2026
18.87
18.93
18.39
18.70
-0.11%
12,918,911
03/12/2026
18.33
18.95
18.22
18.72
+2.65%
26,132,044
03/11/2026
18.48
18.81
18.04
18.24
-0.16%
13,783,440
03/11/2026
$0.30 Dividend
03/10/2026
18.38
18.65
17.96
18.27
-0.74%
18,327,404
03/09/2026
18.64
18.66
17.98
18.40
-2.72%
21,087,637
03/06/2026
18.62
18.95
18.36
18.92
+0.62%
14,749,902
03/05/2026
18.71
19.03
18.57
18.80
+0.83%
16,166,708
03/04/2026
18.48
18.78
18.15
18.65
+0.89%
13,774,212
03/03/2026
17.96
18.53
17.95
18.48
+1.66%
14,308,930
03/02/2026
18.20
18.44
18.02
18.18
-1.53%
18,215,050
02/27/2026
18.08
18.51
17.90
18.46
+0.96%
23,565,378
02/26/2026
18.08
18.64
18.04
18.29
+3.29%
26,599,552
02/25/2026
17.21
18.67
17.07
17.70
+0.05%
48,394,435
02/24/2026
17.88
18.29
17.50
17.69
-0.82%
27,599,409
02/24/2026
$0.81 Earnings
02/23/2026
17.96
18.14
17.63
17.84
-1.29%
17,355,261