HPQ - HP INC
19.88
0.160 0.805%
Share volume: 15,876,366
Last Updated: 04-17-2026
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.72
0.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $19.80 | $19.80 | $20.04 | $20.04 | $19.66 | $19.66 | $19.88 | $19.88 | 15,876,366 | $15,849,108.00 |
| 04-16-2026 | $19.42 | $19.42 | $19.85 | $19.85 | $19.27 | $19.27 | $19.72 | $19.72 | 12,372,089 | $12,372,089.00 |
| 04-15-2026 | $19.18 | $19.18 | $19.34 | $19.34 | $18.85 | $18.85 | $19.23 | $19.23 | 12,139,637 | $12,139,637.00 |
| 04-14-2026 | $18.77 | $18.77 | $19.11 | $19.11 | $18.52 | $18.52 | $18.99 | $18.99 | 16,728,327 | $16,728,327.00 |
| 04-13-2026 | $18.29 | $18.29 | $19.42 | $19.42 | $18.15 | $18.15 | $19.23 | $19.23 | 32,994,215 | $32,994,215.00 |
| 04-10-2026 | $18.75 | $18.75 | $18.93 | $18.93 | $18.13 | $18.13 | $18.26 | $18.26 | 13,557,970 | $13,557,970.00 |
| 04-09-2026 | $18.83 | $18.83 | $18.97 | $18.97 | $18.13 | $18.13 | $18.38 | $18.38 | 19,533,915 | $19,533,915.00 |
| 04-08-2026 | $19.03 | $19.03 | $19.15 | $19.15 | $18.52 | $18.52 | $18.89 | $18.89 | 18,862,616 | $18,862,616.00 |
| 04-07-2026 | $18.77 | $18.77 | $18.99 | $18.99 | $18.53 | $18.53 | $18.61 | $18.61 | 14,315,298 | $14,315,298.00 |
| 04-06-2026 | $19.51 | $19.51 | $19.52 | $19.52 | $18.93 | $18.93 | $18.94 | $18.94 | 13,348,531 | $13,348,531.00 |