HP Inc (HPQ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	28.31	30.06	28.10	30.05	+6.64%	17,865,400
2026-08-06	28.38	29.08	28.01	28.18	-1.19%	15,803,400
2026-08-05	28.65	29.26	28.05	28.52	-1.04%	14,545,200
2026-08-04	26.57	28.95	26.45	28.82	+6.27%	13,699,800
2026-08-03	27.91	27.98	26.94	27.12	-0.55%	11,622,700
2026-07-31	26.50	27.33	26.05	27.27	+1.53%	19,611,100
2026-07-30	27.37	27.47	26.24	26.86	-5.46%	17,407,300
2026-07-29	28.09	29.12	27.58	28.41	+0.42%	18,802,500
2026-07-28	26.92	28.37	26.80	28.29	+6.55%	25,472,900
2026-07-27	25.98	26.59	25.87	26.55	+3.11%	13,928,200
2026-07-24	24.77	26.00	24.76	25.75	+5.06%	11,631,500
2026-07-23	25.14	25.53	24.25	24.51	-2.35%	12,719,300
2026-07-22	24.98	25.54	24.98	25.10	+1.17%	10,125,500
2026-07-21	24.28	24.89	24.28	24.81	+2.44%	12,242,600
2026-07-20	24.68	24.84	24.02	24.22	-2.50%	12,085,500
2026-07-17	23.99	25.14	23.96	24.84	+2.90%	18,535,400
2026-07-16	23.86	24.18	23.38	24.14	+1.64%	13,764,500
2026-07-15	24.78	24.78	23.26	23.75	-3.57%	14,200,500
2026-07-14	24.81	25.57	24.26	24.63	-0.57%	18,984,100
2026-07-13	24.52	24.78	24.09	24.77	+2.27%	16,554,400
2026-07-10	24.39	24.85	24.13	24.22	+0.37%	11,023,100
2026-07-09	23.84	24.42	23.64	24.13	+1.47%	14,486,500
2026-07-08	22.88	23.85	22.85	23.78	+3.57%	15,259,600
2026-07-07	22.77	23.40	22.66	22.96	+1.59%	12,170,200
2026-07-06	21.98	22.67	21.96	22.60	+3.06%	11,210,500
2026-07-02	22.06	22.67	21.67	21.93	-0.41%	13,651,900
2026-07-01	21.93	22.49	21.89	22.02	+0.36%	11,895,100
2026-06-30	22.52	22.65	21.80	21.94	-3.09%	21,134,700
2026-06-29	22.95	23.16	22.34	22.64	-1.05%	13,668,300
2026-06-26	22.74	23.40	22.55	22.88	-0.17%	17,145,500
2026-06-25	23.08	23.41	22.57	22.92	-1.59%	18,016,700
2026-06-24	23.46	23.68	22.87	23.29	-1.61%	15,371,500
2026-06-23	23.48	24.08	23.18	23.67	+0.55%	16,469,100
2026-06-22	23.50	24.39	23.47	23.54	+0.17%	20,745,600
2026-06-18	23.00	23.70	22.88	23.50	+1.38%	31,304,200
2026-06-17	24.30	24.41	23.16	23.18	-4.57%	20,908,800
2026-06-16	24.63	24.76	24.01	24.29	-1.26%	12,606,900
2026-06-15	25.38	25.76	24.52	24.60	-2.54%	15,045,700
2026-06-12	24.68	25.31	24.02	25.24	+2.27%	10,808,300
2026-06-11	24.64	25.00	24.15	24.68	-0.04%	14,725,400
2026-06-10	24.33	25.20	24.23	24.69	-1.00%	21,520,100
2026-06-09	25.36	25.55	24.07	24.94	-1.73%	15,908,100
2026-06-08	25.44	25.48	24.56	25.38	-0.78%	17,977,900
2026-06-05	26.01	26.28	24.95	25.58	-2.74%	17,560,500
2026-06-04	25.73	26.71	25.72	26.30	+1.00%	15,609,800
2026-06-03	26.61	26.88	25.86	26.04	-4.58%	21,417,500
2026-06-02	29.50	29.65	27.20	27.29	-6.99%	29,259,800
2026-06-01	27.50	29.54	27.31	29.34	+8.51%	41,596,500
2026-05-29	26.70	28.17	26.50	27.04	+8.12%	59,025,700
2026-05-28	26.28	26.65	24.57	25.01	-1.88%	36,936,200
2026-05-27	24.39	25.60	23.96	25.49	+4.34%	35,091,300
2026-05-26	25.20	25.29	24.17	24.43	-3.21%	33,901,100
2026-05-22	22.60	25.57	22.58	25.24	+15.25%	48,674,200
2026-05-21	21.03	22.02	20.82	21.90	+3.94%	16,310,000
2026-05-20	20.99	21.47	20.75	21.07	+0.48%	13,478,000
2026-05-19	20.90	21.00	20.44	20.97	+0.24%	10,887,400
2026-05-18	20.95	21.20	20.63	20.92	+0.53%	9,497,800
2026-05-15	20.75	21.10	20.57	20.81	+0.19%	15,862,400
2026-05-14	21.46	21.64	20.71	20.77	-2.30%	17,170,900
2026-05-13	21.47	21.80	21.14	21.26	+0.85%	12,318,200
2026-05-12	21.74	21.74	20.85	21.08	-2.72%	15,587,800
2026-05-11	22.78	22.78	21.51	21.67	-4.45%	22,194,400
2026-05-08	21.08	22.74	21.00	22.68	+8.05%	21,551,000
2026-05-07	21.32	21.65	20.89	20.99	-1.96%	19,750,900
2026-05-06	21.20	21.70	20.87	21.41	+1.23%	20,308,600
2026-05-05	20.91	21.47	20.37	21.15	+1.68%	17,667,000
2026-05-04	20.89	21.27	20.58	20.80	-0.14%	9,584,500
2026-05-01	20.96	21.05	20.54	20.83	-0.14%	11,999,900
2026-04-30	20.10	20.96	19.96	20.86	+3.57%	17,939,400
2026-04-29	19.72	20.73	19.63	20.14	+2.08%	14,764,700
2026-04-28	19.79	20.09	19.65	19.73	-0.15%	12,370,700
2026-04-27	19.80	20.11	19.50	19.76	-0.15%	10,155,800
2026-04-24	20.34	20.62	19.65	19.79	-1.74%	17,258,600
2026-04-23	20.28	20.32	19.86	20.14	-1.47%	12,813,200
2026-04-22	21.03	21.38	20.39	20.44	-3.08%	17,632,900
2026-04-21	19.68	21.42	19.63	21.09	+7.66%	25,665,700
2026-04-20	19.79	20.00	19.59	19.59	-1.46%	12,694,500
2026-04-17	19.80	20.04	19.66	19.88	+0.81%	15,876,400
2026-04-16	19.42	19.85	19.27	19.72	+2.55%	12,372,100
2026-04-15	19.18	19.34	18.85	19.23	+1.26%	12,139,600
2026-04-14	18.77	19.11	18.52	18.99	-1.25%	16,728,300
2026-04-13	18.29	19.42	18.15	19.23	+5.31%	32,994,200
2026-04-10	18.75	18.93	18.13	18.26	-0.65%	13,558,000
2026-04-09	18.83	18.97	18.13	18.38	-2.70%	19,533,900
2026-04-08	19.03	19.15	18.52	18.89	+1.50%	18,862,600
2026-04-07	18.77	18.99	18.53	18.61	-1.74%	14,315,300
2026-04-06	19.51	19.52	18.93	18.94	-2.92%	13,348,500
2026-04-02	19.00	19.52	18.64	19.51	+2.96%	15,191,400
2026-04-01	19.20	19.31	18.64	18.95	-1.35%	17,760,700
2026-03-31	19.11	19.33	18.67	19.21	+0.84%	24,181,400
2026-03-30	19.58	19.69	18.83	19.05	-2.01%	24,821,400
2026-03-27	19.29	19.53	18.92	19.44	+0.62%	23,556,900
2026-03-26	19.34	20.14	19.27	19.32	-0.72%	22,004,400
2026-03-25	19.12	20.14	19.09	19.46	+3.02%	21,397,500
2026-03-24	18.35	19.01	18.18	18.89	+1.94%	13,790,500
2026-03-23	18.37	18.67	18.02	18.53	+1.42%	14,237,100
2026-03-20	18.43	18.54	18.09	18.27	-1.14%	49,082,000
2026-03-19	18.15	18.89	18.01	18.48	+1.43%	17,067,400
2026-03-18	18.60	18.88	18.21	18.22	-2.83%	15,764,100
2026-03-17	18.80	19.01	18.70	18.75	+0.37%	12,691,300
2026-03-16	19.00	19.13	18.40	18.68	-1.32%	18,240,400
2026-03-13	19.10	19.16	18.62	18.93	-0.11%	12,918,900
2026-03-12	18.55	19.18	18.45	18.95	+2.65%	26,132,000
2026-03-11	18.70	19.04	18.26	18.46	-1.76%	13,783,400
2026-03-10	18.91	19.19	18.47	18.79	-0.74%	18,327,400
2026-03-09	19.17	19.19	18.50	18.93	-2.72%	21,087,600
2026-03-06	19.15	19.49	18.89	19.46	+0.62%	14,749,900
2026-03-05	19.25	19.58	19.11	19.34	+0.83%	16,165,800
2026-03-04	19.01	19.32	18.67	19.18	+0.89%	13,774,200
2026-03-03	18.48	19.06	18.46	19.01	+1.66%	14,308,700
2026-03-02	18.72	18.97	18.54	18.70	-1.53%	18,215,100
2026-02-27	18.60	19.04	18.41	18.99	+0.96%	23,565,400
2026-02-26	18.60	19.18	18.56	18.81	+3.29%	26,599,600
2026-02-25	17.70	19.20	17.56	18.21	+0.05%	48,394,400
2026-02-24	18.39	18.81	18.00	18.20	-0.82%	27,599,400
2026-02-23	18.47	18.66	18.13	18.35	-1.29%	17,355,300
2026-02-20	18.45	18.92	18.12	18.59	+1.36%	19,197,900
2026-02-19	18.30	18.62	18.26	18.34	-0.05%	10,709,800
2026-02-18	18.40	18.72	18.25	18.35	-0.76%	17,989,700
2026-02-17	19.17	19.37	18.49	18.49	-4.00%	20,393,600
2026-02-13	19.11	19.74	19.06	19.26	+2.07%	20,576,900
2026-02-12	19.00	19.26	18.26	18.87	-4.50%	26,314,000
2026-02-11	19.84	19.91	19.50	19.76	-0.25%	14,736,600
2026-02-10	19.60	20.42	19.60	19.81	+1.96%	16,196,400
2026-02-09	19.39	19.62	19.14	19.43	-1.12%	16,673,100
2026-02-06	19.14	19.90	19.14	19.65	+2.61%	14,950,600
2026-02-05	19.80	19.94	18.78	19.15	-3.38%	24,443,400
2026-02-04	19.34	20.55	19.31	19.82	+4.32%	31,605,000
2026-02-03	19.06	19.15	18.32	19.00	-4.09%	33,138,600
2026-02-02	19.48	19.93	19.40	19.81	+1.90%	28,367,100
2026-01-30	19.30	19.45	18.96	19.44	+0.26%	21,546,200
2026-01-29	19.07	19.63	18.94	19.39	+1.78%	18,153,500
2026-01-28	19.42	19.66	19.01	19.05	-1.65%	16,930,400
2026-01-27	19.50	19.52	19.15	19.37	-0.46%	15,257,200
2026-01-26	19.48	19.60	19.30	19.46	+0.15%	14,451,800
2026-01-23	19.70	19.71	19.20	19.43	-2.02%	17,425,100
2026-01-22	19.67	20.20	19.65	19.83	+1.54%	13,934,900
2026-01-21	19.87	19.99	19.28	19.53	-1.36%	18,332,500
2026-01-20	20.01	20.28	19.58	19.80	-2.80%	19,625,000
2026-01-16	20.08	20.74	19.98	20.37	-1.16%	20,501,900
2026-01-15	20.87	21.02	20.51	20.61	-0.77%	14,123,900
2026-01-14	21.01	21.59	20.70	20.77	-1.47%	14,343,200
2026-01-13	21.00	21.42	20.75	21.08	-0.47%	20,012,500
2026-01-12	21.48	21.62	21.13	21.18	-1.35%	12,773,900
2026-01-09	21.61	21.64	20.92	21.47	+0.37%	19,442,900
2026-01-08	20.91	21.90	20.65	21.39	+1.42%	24,546,300
2026-01-07	22.14	22.16	20.93	21.09	-4.79%	18,867,400
2026-01-06	21.62	22.37	21.36	22.15	+2.26%	18,039,300
2026-01-05	22.11	22.30	21.61	21.66	-2.08%	18,710,500
2026-01-02	22.54	22.60	22.01	22.12	-0.72%	19,045,400
2025-12-31	22.86	22.90	22.27	22.28	-2.71%	9,723,900
2025-12-30	22.68	22.98	22.66	22.90	+0.75%	10,809,300
2025-12-29	23.18	23.28	22.66	22.73	-2.28%	11,566,400
2025-12-26	23.18	23.31	23.13	23.26	+0.43%	6,309,100
2025-12-24	22.99	23.27	22.97	23.16	+1.00%	4,190,900
2025-12-23	23.15	23.39	22.78	22.93	-1.04%	10,546,600
2025-12-22	23.49	23.65	23.09	23.17	-0.39%	11,198,500
2025-12-19	23.39	23.53	23.07	23.26	-0.81%	28,443,600
2025-12-18	23.87	24.11	22.98	23.45	-4.01%	20,895,200
2025-12-17	24.77	24.89	24.22	24.43	-1.61%	12,454,000
2025-12-16	24.46	24.93	24.42	24.83	+1.39%	9,995,600
2025-12-15	24.95	25.03	24.38	24.49	-1.01%	12,812,100
2025-12-12	25.39	25.47	24.67	24.74	-2.64%	9,407,400
2025-12-11	25.14	25.49	25.11	25.41	-0.31%	10,515,800
2025-12-10	25.34	25.58	25.13	25.49	+0.43%	11,980,400
2025-12-09	24.79	25.52	24.75	25.38	+1.24%	10,452,000
2025-12-08	25.74	25.77	24.91	25.07	-3.24%	15,600,400
2025-12-05	25.93	26.04	25.64	25.91	+0.04%	10,225,100
2025-12-04	25.20	25.93	25.11	25.90	+2.82%	11,666,100
2025-12-03	25.24	25.47	24.97	25.19	+0.16%	11,970,800
2025-12-02	24.75	25.45	24.43	25.15	+3.12%	15,550,900
2025-12-01	24.00	24.72	23.98	24.39	-0.12%	14,182,800
2025-11-28	24.15	24.43	23.84	24.42	+1.83%	6,873,100
2025-11-26	24.10	24.58	23.50	23.98	-1.40%	22,163,300
2025-11-25	24.40	25.05	24.20	24.32	-0.25%	22,657,500
2025-11-24	24.05	24.50	23.97	24.38	+1.75%	19,135,900
2025-11-21	22.80	24.26	22.77	23.96	+5.97%	19,349,500
2025-11-20	22.68	22.94	22.27	22.61	+0.62%	15,566,200
2025-11-19	22.66	22.79	22.44	22.47	-1.06%	9,138,800
2025-11-18	22.71	23.01	22.40	22.71	-0.70%	11,853,500
2025-11-17	23.56	23.99	22.78	22.87	-6.77%	19,877,400
2025-11-14	24.70	25.00	24.47	24.53	-1.80%	9,788,700
2025-11-13	25.20	25.44	24.94	24.98	-0.91%	12,224,900
2025-11-12	24.85	25.32	24.85	25.21	+1.94%	10,318,200
2025-11-11	25.21	25.27	24.63	24.73	-2.21%	14,505,700
2025-11-10	26.57	26.58	25.18	25.29	-3.77%	16,143,200
2025-11-07	26.01	26.33	25.82	26.28	+0.42%	8,710,800
2025-11-06	26.67	26.69	26.10	26.17	-1.76%	9,075,400
2025-11-05	25.94	26.71	25.76	26.64	+2.70%	12,247,700
2025-11-04	26.52	26.72	25.91	25.94	-3.96%	10,081,500
2025-11-03	27.60	27.80	26.70	27.01	-2.39%	10,354,400
2025-10-31	27.52	27.88	27.29	27.67	+0.58%	14,271,800
2025-10-30	27.39	27.83	27.18	27.51	-0.69%	10,356,400
2025-10-29	27.88	28.25	27.57	27.70	-1.32%	8,931,500
2025-10-28	27.80	28.19	27.51	28.07	+0.54%	7,421,200
2025-10-27	27.94	28.10	27.71	27.92	+0.94%	10,867,500
2025-10-24	28.26	28.43	27.64	27.66	-0.61%	8,626,300
2025-10-23	27.78	28.14	27.67	27.83	+0.61%	11,798,700
2025-10-22	27.20	27.97	26.97	27.66	-1.78%	8,976,800
2025-10-21	27.73	28.50	27.67	28.16	+1.81%	8,330,400
2025-10-20	27.56	28.09	27.50	27.66	+1.06%	7,049,700
2025-10-17	27.10	27.61	27.00	27.37	+0.63%	10,955,800
2025-10-16	28.69	28.73	27.09	27.20	-4.93%	24,747,300
2025-10-15	28.86	28.99	28.39	28.61	+0.25%	18,360,300
2025-10-14	27.49	28.74	27.40	28.54	+4.35%	21,557,000
2025-10-13	26.03	27.38	26.01	27.35	+7.05%	14,137,500
2025-10-10	27.10	27.18	25.46	25.55	-5.27%	15,792,400
2025-10-09	27.16	27.34	26.73	26.97	-0.22%	10,128,000
2025-10-08	26.58	27.18	26.44	27.03	+1.81%	20,463,700
2025-10-07	26.78	26.84	26.20	26.55	-0.23%	14,472,800
2025-10-06	26.79	26.91	26.44	26.61	-0.11%	7,705,600
2025-10-03	26.61	27.29	26.51	26.64	+0.60%	10,520,700
2025-10-02	26.76	27.15	26.42	26.48	-0.82%	10,975,400
2025-10-01	27.19	27.22	26.40	26.70	-1.95%	14,390,400
2025-09-30	26.90	27.25	26.85	27.23	+1.26%	7,986,800
2025-09-29	26.89	27.05	26.68	26.89	+0.67%	9,098,200
2025-09-26	26.76	26.90	26.32	26.71	-0.52%	7,872,200
2025-09-25	27.07	27.14	26.73	26.85	-2.36%	10,496,600
2025-09-24	28.48	28.74	27.47	27.50	-3.61%	10,197,500
2025-09-23	28.36	28.86	28.36	28.53	+0.96%	7,382,800
2025-09-22	28.12	28.37	27.73	28.26	+0.36%	7,248,500
2025-09-19	28.28	28.30	27.99	28.16	-0.28%	12,697,900
2025-09-18	28.21	28.30	27.85	28.24	+1.22%	7,021,500
2025-09-17	27.77	28.50	27.69	27.90	+0.65%	12,909,300
2025-09-16	27.82	28.17	27.62	27.72	-0.11%	6,606,500
2025-09-15	28.04	28.10	27.70	27.75	-0.79%	8,790,000
2025-09-12	28.24	28.49	27.93	27.97	-1.31%	8,101,300
2025-09-11	28.52	28.80	28.25	28.34	-0.11%	8,055,500
2025-09-10	28.42	28.57	27.59	28.37	-2.31%	9,094,800
2025-09-09	29.21	29.55	28.92	29.04	-1.06%	9,901,500
2025-09-08	29.28	29.39	28.83	29.35	+0.03%	8,064,900
2025-09-05	29.05	29.45	28.90	29.34	+1.45%	8,677,800
2025-09-04	28.72	28.96	28.47	28.92	+0.77%	11,584,200
2025-09-03	29.00	29.20	28.51	28.70	-0.83%	8,245,400
2025-09-02	28.05	28.97	27.79	28.94	+1.40%	13,261,900
2025-08-29	28.10	28.75	28.01	28.54	+0.67%	12,745,700
2025-08-28	28.38	28.92	27.00	28.35	+4.57%	20,139,900
2025-08-27	27.07	27.26	26.90	27.11	+0.37%	11,705,200
2025-08-26	27.35	27.52	26.93	27.01	-1.78%	11,927,900
2025-08-25	27.65	27.79	27.45	27.50	-0.87%	8,249,700
2025-08-22	26.76	27.75	26.67	27.74	+4.36%	6,574,200
2025-08-21	26.42	26.59	26.30	26.58	+0.42%	7,326,200
2025-08-20	26.80	26.90	26.36	26.47	-1.96%	6,458,900
2025-08-19	26.95	27.36	26.91	27.00	+0.63%	7,144,300
2025-08-18	26.71	27.02	26.69	26.83	+0.34%	5,769,800
2025-08-15	27.09	27.16	26.57	26.74	-0.71%	6,974,200
2025-08-14	26.67	27.01	26.62	26.93	-0.77%	6,544,500
2025-08-13	26.57	27.33	26.57	27.14	+2.03%	9,407,500
2025-08-12	25.90	26.70	25.78	26.60	+4.27%	8,843,800
2025-08-11	26.16	26.37	25.46	25.51	-2.30%	7,540,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+14.10%). Worst month: Dec (-6.79%). Based on 5 years of daily data (2022–2026).

Jan-1.71%
Feb-2.74%
Mar-0.16%
Apr-1.51%
May+14.10%
Jun-5.87%
Jul+7.77%
Aug+3.26%
Sep-6.63%
Oct+3.77%
Nov+1.68%
Dec-6.79%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is HP Inc's (HPQ) latest close?

30.05 on 2026-08-07, from the Closelook data lake's daily price record.

What is HPQ's 52-week high and low?

30.06 high and 17.56 low over the trailing 52 weeks, as of 2026-08-07.

What is HP Inc's strongest and weakest month historically?

Historically, HPQ's strongest calendar month has been May (average +14.10%) and its weakest Dec (average -6.79%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.