The closing price for HP (HPQ) last month and this year was $27.69, on Monday. It was down 10% in that time. The latest price is $22.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 03 2025 | $25.88 | $25.94 | $22.95 | $23.78 | 23,089,339 |
April 02 2025 | $27.49 | $28.07 | $27.49 | $27.88 | 6,050,269 |
April 01 2025 | $27.88 | $27.96 | $27.46 | $27.79 | 6,494,574 |
March 31 2025 | $27.46 | $27.79 | $27.30 | $27.69 | 8,946,808 |
March 28 2025 | $28.39 | $28.65 | $27.79 | $27.90 | 5,452,124 |
March 27 2025 | $28.49 | $28.78 | $28.29 | $28.65 | 6,106,493 |
March 26 2025 | $28.81 | $29.01 | $28.53 | $28.71 | 6,371,473 |
March 25 2025 | $29.05 | $29.13 | $28.60 | $28.81 | 6,053,797 |
March 24 2025 | $29.06 | $29.18 | $28.67 | $29.00 | 5,804,715 |
March 21 2025 | $28.24 | $28.68 | $27.95 | $28.68 | 23,907,660 |
March 20 2025 | $28.60 | $28.89 | $28.48 | $28.51 | 5,525,522 |
March 19 2025 | $28.80 | $29.01 | $28.49 | $28.76 | 7,905,890 |
March 18 2025 | $28.76 | $28.87 | $28.54 | $28.70 | 5,001,509 |
March 17 2025 | $28.40 | $28.96 | $28.38 | $28.91 | 6,395,601 |
March 14 2025 | $28.25 | $28.54 | $28.12 | $28.41 | 5,385,836 |
March 13 2025 | $28.50 | $28.85 | $27.67 | $27.91 | 6,882,651 |
March 12 2025 | $28.51 | $28.59 | $27.82 | $28.47 | 9,173,400 |
March 11 2025 | $29.53 | $29.59 | $28.28 | $28.33 | 10,783,600 |
March 10 2025 | $30.00 | $30.19 | $29.30 | $29.68 | 8,851,100 |
March 07 2025 | $29.53 | $30.30 | $29.33 | $30.23 | 10,995,500 |
March 06 2025 | $28.95 | $29.72 | $28.94 | $29.67 | 10,136,400 |
March 05 2025 | $29.20 | $29.51 | $28.89 | $29.22 | 8,940,100 |
March 04 2025 | $29.62 | $29.83 | $28.89 | $28.99 | 9,602,500 |
March 03 2025 | $30.77 | $31.11 | $29.61 | $29.74 | 8,299,700 |
February 28 2025 | $31.11 | $31.11 | $29.68 | $30.56 | 23,233,200 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.
