HPQ - HP INC
19.01
0.310 1.631%
Share volume: 14,296,150
Last Updated: 03-03-2026
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.70
0.31
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $18.48 | $18.48 | $19.06 | $19.06 | $18.46 | $18.46 | $19.01 | $19.01 | 14,296,150 | $14,296,150.00 |
| 03-02-2026 | $18.72 | $18.72 | $18.97 | $18.97 | $18.54 | $18.54 | $18.70 | $18.70 | 18,215,050 | $18,215,050.00 |
| 02-27-2026 | $18.60 | $18.60 | $19.04 | $19.04 | $18.41 | $18.41 | $18.99 | $18.99 | 23,565,378 | $23,565,378.00 |
| 02-26-2026 | $18.60 | $18.60 | $19.18 | $19.18 | $18.56 | $18.56 | $18.81 | $18.81 | 26,599,552 | $26,599,552.00 |
| 02-25-2026 | $17.70 | $17.70 | $19.20 | $19.20 | $17.56 | $17.56 | $18.21 | $18.21 | 48,394,435 | $48,394,435.00 |
| 02-24-2026 | $18.39 | $18.39 | $18.81 | $18.81 | $18.00 | $18.00 | $18.20 | $18.20 | 27,599,409 | $27,599,409.00 |
| 02-23-2026 | $18.47 | $18.47 | $18.66 | $18.66 | $18.13 | $18.13 | $18.35 | $18.35 | 17,355,261 | $17,355,261.00 |
| 02-20-2026 | $18.45 | $18.45 | $18.92 | $18.92 | $18.12 | $18.12 | $18.59 | $18.59 | 19,197,867 | $19,197,867.00 |
| 02-19-2026 | $18.30 | $18.30 | $18.62 | $18.62 | $18.26 | $18.26 | $18.34 | $18.34 | 10,709,753 | $10,709,753.00 |
| 02-18-2026 | $18.40 | $18.40 | $18.72 | $18.72 | $18.25 | $18.25 | $18.35 | $18.35 | 17,989,724 | $17,989,724.00 |