MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HPQ — HP Inc.
NYSEHP Inc.
$32.12
-0.03(-0.09%)
- O
- 32.14
- H
- 32.85
- L
- 32.07
- V
- 10.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.12
Period Return+32.84%
Period High$36.23
Period Low$17.56
Avg Daily Volume14.26M
Total Trading Days365
HPQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.14 | $32.85 | $32.07 | $32.12 | $-0.03 | -0.09% | 10,252,250 | $32.26 | $32.07 $32.85 |
| Oct 1, 2026 | $31.61 | $32.39 | $31.33 | $32.15 | +$0.87 | +2.78% | 13,680,073 | $32.10 | $31.33 $32.39 |
| Sep 30, 2026 | $30.69 | $31.70 | $30.64 | $31.28 | +$0.55 | +1.79% | 14,898,082 | $31.23 | $30.64 $31.70 |
| Sep 29, 2026 | $31.30 | $31.35 | $30.60 | $30.73 | $-0.59 | -1.88% | 11,347,781 | $30.84 | $30.60 $31.35 |
| Sep 28, 2026 | $31.29 | $31.80 | $30.74 | $31.32 | +$0.02 | +0.06% | 13,325,396 | $31.31 | $30.74 $31.80 |
| Sep 25, 2026 | $31.60 | $31.77 | $30.81 | $31.30 | +$0.16 | +0.51% | 12,013,778 | $31.40 | $30.81 $31.77 |
| Sep 24, 2026 | $32.01 | $32.58 | $31.13 | $31.14 | $-1.02 | -3.17% | 11,902,166 | $31.48 | $31.13 $32.58 |
| Sep 23, 2026 | $32.34 | $32.72 | $31.61 | $32.16 | +$0.12 | +0.37% | 16,336,869 | $32.13 | $31.61 $32.72 |
| Sep 22, 2026 | $33.23 | $33.34 | $31.83 | $32.04 | $-0.91 | -2.76% | 15,086,876 | $32.17 | $31.83 $33.34 |
| Sep 21, 2026 | $33.40 | $34.91 | $32.63 | $32.95 | $-1.45 | -4.22% | 16,120,787 | $33.17 | $32.63 $34.91 |
| Sep 18, 2026 | $34.74 | $35.15 | $33.76 | $34.40 | $-0.26 | -0.75% | 35,519,550 | $34.35 | $33.76 $35.15 |
| Sep 17, 2026 | $33.01 | $34.84 | $32.56 | $34.66 | +$1.96 | +5.99% | 15,144,565 | $34.05 | $32.56 $34.84 |
| Sep 16, 2026 | $33.80 | $34.06 | $32.65 | $32.70 | $-1.12 | -3.31% | 12,988,218 | $33.06 | $32.65 $34.06 |
| Sep 15, 2026 | $33.76 | $34.79 | $33.37 | $33.82 | $-0.20 | -0.59% | 13,973,427 | $34.03 | $33.37 $34.79 |
| Sep 14, 2026 | $35.12 | $35.19 | $33.57 | $34.02 | $-1.46 | -4.11% | 19,562,002 | $34.06 | $33.57 $35.19 |
| Sep 11, 2026 | $32.95 | $36.23 | $32.93 | $35.48 | +$2.75 | +8.40% | 26,527,648 | $35.37 | $32.93 $36.23 |
| Sep 10, 2026 | $32.17 | $33.17 | $31.73 | $32.73 | +$0.34 | +1.05% | 14,200,028 | $32.71 | $31.73 $33.17 |
| Sep 9, 2026 | $31.17 | $32.93 | $31.17 | $32.39 | +$1.22 | +3.91% | 15,437,509 | $32.29 | $31.17 $32.93 |
| Sep 8, 2026 | $32.18 | $32.34 | $30.89 | $31.17 | $-1.47 | -4.50% | 15,682,711 | $31.22 | $30.89 $32.34 |
| Sep 4, 2026 | $31.95 | $32.78 | $31.63 | $32.64 | +$0.71 | +2.22% | 13,303,998 | $32.42 | $31.63 $32.78 |
| Sep 3, 2026 | $31.70 | $32.48 | $31.37 | $31.93 | $-0.06 | -0.19% | 13,804,703 | $32.03 | $31.37 $32.48 |
| Sep 2, 2026 | $31.63 | $32.55 | $31.13 | $31.99 | +$0.67 | +2.14% | 14,898,294 | $31.97 | $31.13 $32.55 |
| Sep 1, 2026 | $29.75 | $31.42 | $29.75 | $31.32 | +$1.30 | +4.33% | 14,881,554 | $30.89 | $29.75 $31.42 |
| Aug 31, 2026 | $30.63 | $30.99 | $29.63 | $30.02 | $-0.50 | -1.64% | 19,369,814 | $30.12 | $29.63 $30.99 |
| Aug 28, 2026 | $29.88 | $31.25 | $29.61 | $30.52 | +$0.89 | +3.00% | 15,848,143 | $30.38 | $29.61 $31.25 |
| Aug 27, 2026 | $27.86 | $29.73 | $26.73 | $29.63 | $-0.89 | -2.92% | 40,837,456 | $28.74 | $26.73 $29.73 |
| Aug 26, 2026 | $29.42 | $30.83 | $29.19 | $30.52 | +$1.00 | +3.39% | 23,669,114 | $29.81 | $29.19 $30.83 |
| Aug 25, 2026 | $28.70 | $29.60 | $28.64 | $29.52 | +$0.94 | +3.29% | 10,218,269 | $29.32 | $28.64 $29.60 |
| Aug 24, 2026 | $29.54 | $29.77 | $28.29 | $28.58 | $-1.13 | -3.80% | 13,963,000 | $28.74 | $28.29 $29.77 |
| Aug 21, 2026 | $29.46 | $30.10 | $29.36 | $29.71 | +$0.24 | +0.81% | 10,134,051 | $29.80 | $29.36 $30.10 |