HP Inc (HPQ) stock
HPQNYSEComputer & office EquipmentFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 15/3043% below fair value
$28.78−3.05 (-9.58%)
Close on Oct 30, 2026Market cap $25.95BP/E 11.0Yield 4.03%
Price history
HP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.78
-9.58% on the day
52-week range
$17.56 – $36.23
-20.6% from the high
Change over 52 weeks
+4.6%
From $27.51 on Oct 30, 2025
Average volume
14.71M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $27.30 | $29.62 | $26.96 | $28.78 | -9.58% | 29,898,840 |
| Oct 29, 2026 | $32.65 | $32.98 | $31.74 | $31.83 | -1.91% | 13,000,940 |
| Oct 28, 2026 | $33.40 | $33.50 | $32.18 | $32.45 | -3.37% | 10,775,640 |
| Oct 27, 2026 | $34.07 | $34.15 | $33.04 | $33.58 | -1.50% | 11,363,600 |
| Oct 26, 2026 | $33.77 | $34.27 | $33.48 | $34.09 | +1.34% | 11,428,950 |
| Oct 23, 2026 | $33.65 | $34.25 | $32.84 | $33.64 | -0.36% | 12,124,910 |
| Oct 22, 2026 | $31.02 | $33.86 | $31.02 | $33.76 | +7.79% | 15,847,900 |
| Oct 21, 2026 | $31.26 | $31.47 | $30.85 | $31.32 | +0.35% | 8,200,610 |
| Oct 20, 2026 | $30.25 | $31.28 | $30.02 | $31.21 | +3.21% | 7,996,517 |
| Oct 19, 2026 | $30.31 | $30.55 | $30.08 | $30.24 | +0.77% | 8,605,000 |
| Oct 16, 2026 | $31.06 | $31.37 | $29.84 | $30.01 | -2.72% | 13,054,140 |
| Oct 15, 2026 | $30.33 | $31.29 | $30.20 | $30.85 | +1.28% | 14,114,040 |
| Oct 14, 2026 | $30.38 | $30.89 | $30.04 | $30.46 | -0.56% | 11,231,230 |
| Oct 13, 2026 | $30.03 | $31.18 | $29.99 | $30.63 | +2.54% | 12,820,210 |
| Oct 12, 2026 | $30.21 | $30.50 | $29.18 | $29.87 | -1.09% | 12,167,630 |
| Oct 9, 2026 | $31.96 | $31.96 | $29.89 | $30.20 | -6.91% | 16,701,410 |
| Oct 8, 2026 | $32.05 | $32.61 | $31.93 | $32.44 | +0.62% | 10,028,210 |
| Oct 7, 2026 | $31.69 | $32.60 | $31.59 | $32.24 | +1.61% | 12,715,130 |
| Oct 6, 2026 | $31.45 | $32.68 | $31.45 | $31.73 | +0.83% | 9,946,203 |
| Oct 5, 2026 | $32.00 | $32.08 | $31.14 | $31.47 | -2.02% | 8,913,071 |
| Oct 2, 2026 | $32.14 | $32.85 | $32.07 | $32.12 | -0.09% | 10,303,150 |
| Oct 1, 2026 | $31.61 | $32.39 | $31.33 | $32.15 | +2.78% | 13,680,070 |
| Sep 30, 2026 | $30.69 | $31.70 | $30.64 | $31.28 | +1.79% | 14,898,080 |
| Sep 29, 2026 | $31.30 | $31.35 | $30.60 | $30.73 | -1.88% | 11,347,780 |
| Sep 28, 2026 | $31.29 | $31.80 | $30.74 | $31.32 | +0.06% | 13,325,400 |
| Sep 25, 2026 | $31.60 | $31.77 | $30.81 | $31.30 | +0.51% | 12,013,780 |
| Sep 24, 2026 | $32.01 | $32.58 | $31.13 | $31.14 | -3.17% | 11,902,170 |
| Sep 23, 2026 | $32.34 | $32.72 | $31.61 | $32.16 | +0.37% | 16,336,870 |
| Sep 22, 2026 | $33.23 | $33.34 | $31.83 | $32.04 | -2.76% | 15,086,880 |
| Sep 21, 2026 | $33.40 | $34.91 | $32.63 | $32.95 | -4.22% | 16,120,790 |
| Sep 18, 2026 | $34.74 | $35.15 | $33.76 | $34.40 | -0.75% | 35,519,550 |
| Sep 17, 2026 | $33.01 | $34.84 | $32.56 | $34.66 | +5.99% | 15,144,560 |
| Sep 16, 2026 | $33.80 | $34.06 | $32.65 | $32.70 | -3.31% | 12,988,220 |
| Sep 15, 2026 | $33.76 | $34.79 | $33.37 | $33.82 | -0.59% | 14,022,360 |
| Sep 14, 2026 | $35.12 | $35.19 | $33.57 | $34.02 | -4.11% | 19,603,970 |
| Sep 11, 2026 | $32.95 | $36.23 | $32.93 | $35.48 | +8.40% | 26,527,620 |
| Sep 10, 2026 | $32.17 | $33.17 | $31.73 | $32.73 | +1.05% | 14,200,030 |
| Sep 9, 2026 | $31.17 | $32.93 | $31.17 | $32.39 | +3.91% | 15,437,510 |
| Sep 8, 2026 | $32.18 | $32.34 | $30.89 | $31.17 | -4.50% | 15,682,710 |
| Sep 4, 2026 | $31.95 | $32.78 | $31.63 | $32.64 | +2.22% | 13,304,000 |
| Sep 3, 2026 | $31.70 | $32.48 | $31.37 | $31.93 | -0.19% | 13,804,700 |
| Sep 2, 2026 | $31.63 | $32.55 | $31.13 | $31.99 | +2.14% | 15,201,890 |
| Sep 1, 2026 | $29.75 | $31.42 | $29.75 | $31.32 | +4.33% | 14,881,560 |
| Aug 31, 2026 | $30.63 | $30.99 | $29.63 | $30.02 | -1.64% | 19,355,890 |
| Aug 28, 2026 | $29.88 | $31.25 | $29.61 | $30.52 | +3.00% | 15,848,140 |
| Aug 27, 2026 | $27.86 | $29.73 | $26.73 | $29.63 | -2.92% | 40,837,460 |
| Aug 26, 2026 | $29.42 | $30.83 | $29.19 | $30.52 | +3.39% | 23,669,110 |
| Aug 25, 2026 | $28.70 | $29.60 | $28.64 | $29.52 | +3.29% | 10,218,270 |
| Aug 24, 2026 | $29.54 | $29.77 | $28.29 | $28.58 | -3.80% | 13,963,000 |
| Aug 21, 2026 | $29.46 | $30.10 | $29.36 | $29.71 | +0.81% | 10,134,050 |
| Aug 20, 2026 | $29.80 | $30.36 | $29.36 | $29.47 | -1.57% | 11,416,690 |
| Aug 19, 2026 | $29.85 | $30.64 | $29.85 | $29.94 | -0.07% | 9,523,290 |
| Aug 18, 2026 | $29.64 | $30.31 | $29.57 | $29.96 | +1.90% | 9,541,489 |
| Aug 17, 2026 | $29.73 | $29.84 | $29.14 | $29.40 | -2.36% | 9,148,959 |
| Aug 14, 2026 | $31.30 | $31.40 | $29.95 | $30.11 | -3.80% | 10,733,750 |
| Aug 13, 2026 | $31.32 | $32.19 | $29.49 | $31.30 | +6.90% | 23,445,430 |
| Aug 12, 2026 | $29.11 | $29.34 | $28.31 | $29.28 | +0.72% | 11,119,230 |
| Aug 11, 2026 | $29.70 | $29.70 | $28.79 | $29.07 | -2.45% | 9,930,012 |
| Aug 10, 2026 | $30.16 | $30.87 | $29.79 | $29.80 | -0.83% | 13,223,120 |
| Aug 7, 2026 | $28.31 | $30.06 | $28.10 | $30.05 | +6.64% | 17,888,640 |
| Aug 6, 2026 | $28.38 | $29.08 | $28.01 | $28.18 | -1.19% | 15,803,350 |
| Aug 5, 2026 | $28.65 | $29.26 | $28.05 | $28.52 | -1.04% | 14,545,250 |
| Aug 4, 2026 | $26.57 | $28.95 | $26.45 | $28.82 | +6.27% | 13,699,780 |
| Aug 3, 2026 | $27.91 | $27.98 | $26.94 | $27.12 | -0.55% | 11,623,130 |
| Jul 31, 2026 | $26.50 | $27.33 | $26.05 | $27.27 | +1.53% | 19,611,120 |
| Jul 30, 2026 | $27.37 | $27.47 | $26.24 | $26.86 | -5.46% | 17,411,040 |
| Jul 29, 2026 | $28.09 | $29.12 | $27.58 | $28.41 | +0.42% | 18,809,020 |
| Jul 28, 2026 | $26.92 | $28.37 | $26.80 | $28.29 | +6.55% | 25,479,100 |
| Jul 27, 2026 | $25.98 | $26.59 | $25.87 | $26.55 | +3.11% | 13,930,100 |
| Jul 24, 2026 | $24.77 | $26.00 | $24.76 | $25.75 | +5.06% | 11,631,490 |
| Jul 23, 2026 | $25.14 | $25.53 | $24.25 | $24.51 | -2.35% | 12,719,260 |
| Jul 22, 2026 | $24.98 | $25.54 | $24.98 | $25.10 | +1.17% | 10,125,520 |
| Jul 21, 2026 | $24.28 | $24.89 | $24.28 | $24.81 | +2.44% | 12,242,560 |
| Jul 20, 2026 | $24.68 | $24.84 | $24.02 | $24.22 | -2.50% | 12,085,500 |
| Jul 17, 2026 | $23.99 | $25.14 | $23.96 | $24.84 | +2.90% | 18,535,420 |
| Jul 16, 2026 | $23.86 | $24.18 | $23.38 | $24.14 | +1.64% | 13,764,460 |
| Jul 15, 2026 | $24.78 | $24.78 | $23.26 | $23.75 | -3.57% | 14,200,500 |
| Jul 14, 2026 | $24.81 | $25.57 | $24.26 | $24.63 | -0.57% | 18,984,140 |
| Jul 13, 2026 | $24.52 | $24.78 | $24.09 | $24.77 | +2.27% | 16,554,360 |
| Jul 10, 2026 | $24.39 | $24.85 | $24.13 | $24.22 | +0.37% | 11,023,100 |
| Jul 9, 2026 | $23.84 | $24.42 | $23.64 | $24.13 | +1.47% | 14,486,480 |
| Jul 8, 2026 | $22.88 | $23.85 | $22.85 | $23.78 | +3.57% | 15,259,640 |
| Jul 7, 2026 | $22.77 | $23.40 | $22.66 | $22.96 | +1.59% | 12,170,180 |
| Jul 6, 2026 | $21.98 | $22.67 | $21.96 | $22.60 | +3.06% | 11,210,490 |
| Jul 2, 2026 | $22.06 | $22.67 | $21.67 | $21.93 | -0.41% | 13,653,280 |
| Jul 1, 2026 | $21.93 | $22.49 | $21.89 | $22.02 | +0.36% | 11,895,120 |
| Jun 30, 2026 | $22.52 | $22.65 | $21.80 | $21.94 | -3.09% | 21,134,720 |
| Jun 29, 2026 | $22.95 | $23.16 | $22.34 | $22.64 | -1.05% | 13,668,270 |
| Jun 26, 2026 | $22.74 | $23.40 | $22.55 | $22.88 | -0.17% | 17,145,490 |
| Jun 25, 2026 | $23.08 | $23.41 | $22.57 | $22.92 | -1.59% | 18,021,480 |
| Jun 24, 2026 | $23.46 | $23.68 | $22.87 | $23.29 | -1.61% | 15,371,460 |
| Jun 23, 2026 | $23.48 | $24.08 | $23.18 | $23.67 | +0.55% | 16,469,110 |
| Jun 22, 2026 | $23.50 | $24.39 | $23.47 | $23.54 | +0.17% | 20,745,580 |
| Jun 18, 2026 | $23.00 | $23.70 | $22.88 | $23.50 | +1.38% | 31,304,240 |
| Jun 17, 2026 | $24.30 | $24.41 | $23.16 | $23.18 | -4.57% | 20,908,840 |
| Jun 16, 2026 | $24.63 | $24.76 | $24.01 | $24.29 | -1.26% | 12,606,880 |
| Jun 15, 2026 | $25.38 | $25.76 | $24.52 | $24.60 | -2.54% | 15,045,730 |
| Jun 12, 2026 | $24.68 | $25.31 | $24.02 | $25.24 | +2.27% | 10,808,310 |
| Jun 11, 2026 | $24.64 | $25.00 | $24.15 | $24.68 | -0.04% | 14,725,360 |
| Jun 10, 2026 | $24.33 | $25.20 | $24.23 | $24.69 | -1.00% | 21,520,080 |
| Jun 9, 2026 | $25.36 | $25.55 | $24.07 | $24.94 | -1.73% | 15,908,060 |
| Jun 8, 2026 | $25.44 | $25.48 | $24.56 | $25.38 | -0.78% | 17,977,890 |
| Jun 5, 2026 | $26.01 | $26.28 | $24.95 | $25.58 | -2.74% | 17,560,520 |
| Jun 4, 2026 | $25.73 | $26.71 | $25.72 | $26.30 | +1.00% | 15,609,840 |
| Jun 3, 2026 | $26.61 | $26.88 | $25.86 | $26.04 | -4.58% | 21,417,480 |
| Jun 2, 2026 | $29.50 | $29.65 | $27.20 | $27.29 | -6.99% | 29,259,820 |
| Jun 1, 2026 | $27.50 | $29.54 | $27.31 | $29.34 | +8.51% | 41,596,470 |
| May 29, 2026 | $26.70 | $28.17 | $26.50 | $27.04 | +8.12% | 59,025,750 |
| May 28, 2026 | $26.28 | $26.65 | $24.57 | $25.01 | -1.88% | 36,936,190 |
| May 27, 2026 | $24.39 | $25.60 | $23.96 | $25.49 | +4.34% | 35,091,260 |
| May 26, 2026 | $25.20 | $25.29 | $24.17 | $24.43 | -3.21% | 33,901,070 |
| May 22, 2026 | $22.60 | $25.57 | $22.58 | $25.24 | +15.25% | 48,674,190 |
| May 21, 2026 | $21.03 | $22.02 | $20.82 | $21.90 | +3.94% | 16,310,020 |
| May 20, 2026 | $20.99 | $21.47 | $20.75 | $21.07 | +0.48% | 13,478,020 |
| May 19, 2026 | $20.90 | $21.00 | $20.44 | $20.97 | +0.24% | 10,887,410 |
| May 18, 2026 | $20.95 | $21.20 | $20.63 | $20.92 | +0.53% | 9,497,763 |
| May 15, 2026 | $20.75 | $21.10 | $20.57 | $20.81 | +0.19% | 15,862,420 |
| May 14, 2026 | $21.46 | $21.64 | $20.71 | $20.77 | -2.30% | 17,170,880 |
| May 13, 2026 | $21.47 | $21.80 | $21.14 | $21.26 | +0.85% | 12,318,240 |
| May 12, 2026 | $21.74 | $21.74 | $20.85 | $21.08 | -2.72% | 15,587,830 |
| May 11, 2026 | $22.78 | $22.78 | $21.51 | $21.67 | -4.45% | 22,194,360 |
| May 8, 2026 | $21.08 | $22.74 | $21.00 | $22.68 | +8.05% | 21,551,000 |
| May 7, 2026 | $21.32 | $21.65 | $20.89 | $20.99 | -1.96% | 19,750,870 |
| May 6, 2026 | $21.20 | $21.70 | $20.87 | $21.41 | +1.23% | 20,308,570 |
| May 5, 2026 | $20.91 | $21.47 | $20.37 | $21.15 | +1.68% | 17,666,970 |
| May 4, 2026 | $20.89 | $21.27 | $20.58 | $20.80 | -0.14% | 9,584,466 |
| May 1, 2026 | $20.96 | $21.05 | $20.54 | $20.83 | -0.14% | 11,999,920 |
| Apr 30, 2026 | $20.10 | $20.96 | $19.96 | $20.86 | +3.57% | 17,939,440 |
| Apr 29, 2026 | $19.72 | $20.73 | $19.63 | $20.14 | +2.08% | 14,764,750 |
| Apr 28, 2026 | $19.79 | $20.09 | $19.65 | $19.73 | -0.15% | 12,370,660 |
| Apr 27, 2026 | $19.80 | $20.11 | $19.50 | $19.76 | -0.15% | 10,155,800 |
| Apr 24, 2026 | $20.34 | $20.62 | $19.65 | $19.79 | -1.74% | 17,258,580 |
| Apr 23, 2026 | $20.28 | $20.32 | $19.86 | $20.14 | -1.47% | 12,813,190 |
| Apr 22, 2026 | $21.03 | $21.38 | $20.39 | $20.44 | -3.08% | 17,632,900 |
| Apr 21, 2026 | $19.68 | $21.42 | $19.63 | $21.09 | +7.66% | 25,665,690 |
| Apr 20, 2026 | $19.79 | $20.00 | $19.59 | $19.59 | -1.46% | 12,694,450 |
| Apr 17, 2026 | $19.80 | $20.04 | $19.66 | $19.88 | +0.81% | 15,876,370 |
| Apr 16, 2026 | $19.42 | $19.85 | $19.27 | $19.72 | +2.55% | 12,372,090 |
| Apr 15, 2026 | $19.18 | $19.34 | $18.85 | $19.23 | +1.26% | 12,139,640 |
| Apr 14, 2026 | $18.77 | $19.11 | $18.52 | $18.99 | -1.25% | 16,728,330 |
| Apr 13, 2026 | $18.29 | $19.42 | $18.15 | $19.23 | +5.31% | 32,994,220 |
| Apr 10, 2026 | $18.75 | $18.93 | $18.13 | $18.26 | -0.65% | 13,557,970 |
| Apr 9, 2026 | $18.83 | $18.97 | $18.13 | $18.38 | -2.70% | 19,533,920 |
| Apr 8, 2026 | $19.03 | $19.15 | $18.52 | $18.89 | +1.50% | 18,862,620 |
| Apr 7, 2026 | $18.77 | $18.99 | $18.53 | $18.61 | -1.74% | 14,315,300 |
| Apr 6, 2026 | $19.51 | $19.52 | $18.93 | $18.94 | -2.92% | 13,348,530 |
| Apr 2, 2026 | $19.00 | $19.52 | $18.64 | $19.51 | +2.96% | 15,191,390 |
| Apr 1, 2026 | $19.20 | $19.31 | $18.64 | $18.95 | -1.35% | 17,760,730 |
| Mar 31, 2026 | $19.11 | $19.33 | $18.67 | $19.21 | +0.84% | 24,181,430 |
| Mar 30, 2026 | $19.58 | $19.69 | $18.83 | $19.05 | -2.01% | 24,821,420 |
| Mar 27, 2026 | $19.29 | $19.53 | $18.92 | $19.44 | +0.62% | 23,557,230 |
| Mar 26, 2026 | $19.34 | $20.14 | $19.27 | $19.32 | -0.72% | 22,004,380 |
| Mar 25, 2026 | $19.12 | $20.14 | $19.09 | $19.46 | +3.02% | 21,397,450 |
| Mar 24, 2026 | $18.35 | $19.01 | $18.18 | $18.89 | +1.94% | 13,790,520 |
| Mar 23, 2026 | $18.37 | $18.67 | $18.02 | $18.53 | +1.42% | 14,237,140 |
| Mar 20, 2026 | $18.43 | $18.54 | $18.09 | $18.27 | -1.14% | 49,081,960 |
| Mar 19, 2026 | $18.15 | $18.89 | $18.01 | $18.48 | +1.43% | 17,067,370 |
| Mar 18, 2026 | $18.60 | $18.88 | $18.21 | $18.22 | -2.83% | 15,764,080 |
| Mar 17, 2026 | $18.80 | $19.01 | $18.70 | $18.75 | +0.37% | 12,691,290 |
| Mar 16, 2026 | $19.00 | $19.13 | $18.40 | $18.68 | -1.32% | 18,240,360 |
| Mar 13, 2026 | $19.10 | $19.16 | $18.62 | $18.93 | -0.11% | 12,918,910 |
| Mar 12, 2026 | $18.55 | $19.18 | $18.45 | $18.95 | +2.65% | 26,132,040 |
| Mar 11, 2026 | $18.70 | $19.04 | $18.26 | $18.46 | -1.76% | 13,783,440 |
| Mar 10, 2026 | $18.91 | $19.19 | $18.47 | $18.79 | -0.74% | 18,327,400 |
| Mar 9, 2026 | $19.17 | $19.19 | $18.50 | $18.93 | -2.72% | 21,087,640 |
| Mar 6, 2026 | $19.15 | $19.49 | $18.89 | $19.46 | +0.62% | 14,749,900 |
| Mar 5, 2026 | $19.25 | $19.58 | $19.11 | $19.34 | +0.83% | 16,166,710 |
| Mar 4, 2026 | $19.01 | $19.32 | $18.67 | $19.18 | +0.89% | 13,774,210 |
| Mar 3, 2026 | $18.48 | $19.06 | $18.46 | $19.01 | +1.66% | 14,308,930 |
| Mar 2, 2026 | $18.72 | $18.97 | $18.54 | $18.70 | -1.53% | 18,215,050 |
| Feb 27, 2026 | $18.60 | $19.04 | $18.41 | $18.99 | +0.96% | 23,565,380 |
| Feb 26, 2026 | $18.60 | $19.18 | $18.56 | $18.81 | +3.29% | 26,599,550 |
| Feb 25, 2026 | $17.70 | $19.20 | $17.56 | $18.21 | +0.05% | 48,394,440 |
| Feb 24, 2026 | $18.39 | $18.81 | $18.00 | $18.20 | -0.82% | 27,599,410 |
| Feb 23, 2026 | $18.47 | $18.66 | $18.13 | $18.35 | -1.29% | 17,355,260 |
| Feb 20, 2026 | $18.45 | $18.92 | $18.12 | $18.59 | +1.36% | 19,197,870 |
| Feb 19, 2026 | $18.30 | $18.62 | $18.26 | $18.34 | -0.05% | 10,709,750 |
| Feb 18, 2026 | $18.40 | $18.72 | $18.25 | $18.35 | -0.76% | 17,989,720 |
| Feb 17, 2026 | $19.17 | $19.37 | $18.49 | $18.49 | -4.00% | 20,393,570 |
| Feb 13, 2026 | $19.11 | $19.74 | $19.06 | $19.26 | +2.07% | 20,576,940 |
| Feb 12, 2026 | $19.00 | $19.26 | $18.26 | $18.87 | -4.50% | 26,313,950 |
| Feb 11, 2026 | $19.84 | $19.91 | $19.50 | $19.76 | -0.25% | 14,736,550 |
| Feb 10, 2026 | $19.60 | $20.42 | $19.60 | $19.81 | +1.96% | 16,196,410 |
| Feb 9, 2026 | $19.39 | $19.62 | $19.14 | $19.43 | -1.12% | 16,673,100 |
| Feb 6, 2026 | $19.14 | $19.90 | $19.14 | $19.65 | +2.61% | 14,950,580 |
| Feb 5, 2026 | $19.80 | $19.94 | $18.78 | $19.15 | -3.38% | 24,443,390 |
| Feb 4, 2026 | $19.34 | $20.55 | $19.31 | $19.82 | +4.32% | 31,605,000 |
| Feb 3, 2026 | $19.06 | $19.15 | $18.32 | $19.00 | -4.09% | 33,138,570 |
| Feb 2, 2026 | $19.48 | $19.93 | $19.40 | $19.81 | +1.90% | 28,367,050 |
| Jan 30, 2026 | $19.30 | $19.45 | $18.96 | $19.44 | +0.26% | 21,546,190 |
| Jan 29, 2026 | $19.07 | $19.63 | $18.94 | $19.39 | +1.78% | 18,153,930 |
| Jan 28, 2026 | $19.42 | $19.66 | $19.01 | $19.05 | -1.65% | 16,930,360 |
| Jan 27, 2026 | $19.50 | $19.52 | $19.15 | $19.37 | -0.46% | 15,257,180 |
| Jan 26, 2026 | $19.48 | $19.60 | $19.30 | $19.46 | +0.15% | 14,451,770 |
| Jan 23, 2026 | $19.70 | $19.71 | $19.20 | $19.43 | -2.02% | 17,425,140 |
| Jan 22, 2026 | $19.67 | $20.20 | $19.65 | $19.83 | +1.54% | 13,934,870 |
| Jan 21, 2026 | $19.87 | $19.99 | $19.28 | $19.53 | -1.36% | 18,332,540 |
| Jan 20, 2026 | $20.01 | $20.28 | $19.58 | $19.80 | -2.80% | 19,624,960 |
| Jan 16, 2026 | $20.08 | $20.74 | $19.98 | $20.37 | -1.16% | 20,501,940 |
| Jan 15, 2026 | $20.87 | $21.02 | $20.51 | $20.61 | -0.77% | 14,123,900 |
| Jan 14, 2026 | $21.01 | $21.59 | $20.70 | $20.77 | -1.47% | 14,343,210 |
| Jan 13, 2026 | $21.00 | $21.42 | $20.75 | $21.08 | -0.47% | 20,012,450 |
| Jan 12, 2026 | $21.48 | $21.62 | $21.13 | $21.18 | -1.35% | 12,773,860 |
| Jan 9, 2026 | $21.61 | $21.64 | $20.92 | $21.47 | +0.37% | 19,442,890 |
| Jan 8, 2026 | $20.91 | $21.90 | $20.65 | $21.39 | +1.42% | 24,546,270 |
| Jan 7, 2026 | $22.14 | $22.16 | $20.93 | $21.09 | -4.79% | 18,867,430 |
| Jan 6, 2026 | $21.62 | $22.37 | $21.36 | $22.15 | +2.26% | 18,039,320 |
| Jan 5, 2026 | $22.11 | $22.30 | $21.61 | $21.66 | -2.08% | 18,710,530 |
| Jan 2, 2026 | $22.54 | $22.60 | $22.01 | $22.12 | -0.72% | 19,045,390 |
| Dec 31, 2025 | $22.86 | $22.90 | $22.27 | $22.28 | -2.71% | 9,723,921 |
| Dec 30, 2025 | $22.68 | $22.98 | $22.66 | $22.90 | +0.75% | 10,809,260 |
| Dec 29, 2025 | $23.18 | $23.28 | $22.66 | $22.73 | -2.28% | 11,566,380 |
| Dec 26, 2025 | $23.18 | $23.31 | $23.13 | $23.26 | +0.43% | 6,309,412 |
| Dec 24, 2025 | $22.99 | $23.27 | $22.97 | $23.16 | +1.00% | 4,190,948 |
| Dec 23, 2025 | $23.15 | $23.39 | $22.78 | $22.93 | -1.04% | 10,546,640 |
| Dec 22, 2025 | $23.49 | $23.65 | $23.09 | $23.17 | -0.39% | 11,198,490 |
| Dec 19, 2025 | $23.39 | $23.53 | $23.07 | $23.26 | -0.81% | 28,443,650 |
| Dec 18, 2025 | $23.87 | $24.11 | $22.98 | $23.45 | -4.01% | 20,895,150 |
| Dec 17, 2025 | $24.77 | $24.89 | $24.22 | $24.43 | -1.61% | 12,453,990 |
| Dec 16, 2025 | $24.46 | $24.93 | $24.42 | $24.83 | +1.39% | 9,995,651 |
| Dec 15, 2025 | $24.95 | $25.03 | $24.38 | $24.49 | -1.01% | 12,812,120 |
| Dec 12, 2025 | $25.39 | $25.47 | $24.67 | $24.74 | -2.64% | 9,407,456 |
| Dec 11, 2025 | $25.14 | $25.49 | $25.11 | $25.41 | -0.31% | 10,515,790 |
| Dec 10, 2025 | $25.34 | $25.58 | $25.13 | $25.49 | +0.43% | 11,980,380 |
| Dec 9, 2025 | $24.79 | $25.52 | $24.75 | $25.38 | +1.24% | 10,451,990 |
| Dec 8, 2025 | $25.74 | $25.77 | $24.91 | $25.07 | -3.24% | 15,600,430 |
| Dec 5, 2025 | $25.93 | $26.04 | $25.64 | $25.91 | +0.04% | 10,225,380 |
| Dec 4, 2025 | $25.20 | $25.93 | $25.11 | $25.90 | +2.82% | 11,666,130 |
| Dec 3, 2025 | $25.24 | $25.47 | $24.97 | $25.19 | +0.16% | 11,971,040 |
| Dec 2, 2025 | $24.75 | $25.45 | $24.43 | $25.15 | +3.12% | 15,550,890 |
| Dec 1, 2025 | $24.00 | $24.72 | $23.98 | $24.39 | -0.12% | 14,182,840 |
| Nov 28, 2025 | $24.15 | $24.43 | $23.84 | $24.42 | +1.83% | 6,873,063 |
| Nov 26, 2025 | $24.10 | $24.58 | $23.50 | $23.98 | -1.40% | 22,163,260 |
| Nov 25, 2025 | $24.40 | $25.05 | $24.20 | $24.32 | -0.25% | 22,657,490 |
| Nov 24, 2025 | $24.05 | $24.50 | $23.97 | $24.38 | +1.75% | 19,135,900 |
| Nov 21, 2025 | $22.80 | $24.26 | $22.77 | $23.96 | +5.97% | 19,349,530 |
| Nov 20, 2025 | $22.68 | $22.94 | $22.27 | $22.61 | +0.62% | 15,566,230 |
| Nov 19, 2025 | $22.66 | $22.79 | $22.44 | $22.47 | -1.06% | 9,138,793 |
| Nov 18, 2025 | $22.71 | $23.01 | $22.40 | $22.71 | -0.70% | 11,853,450 |
| Nov 17, 2025 | $23.56 | $23.99 | $22.78 | $22.87 | -6.77% | 19,877,400 |
| Nov 14, 2025 | $24.70 | $25.00 | $24.47 | $24.53 | -1.80% | 9,788,745 |
| Nov 13, 2025 | $25.20 | $25.44 | $24.94 | $24.98 | -0.91% | 12,224,920 |
| Nov 12, 2025 | $24.85 | $25.32 | $24.85 | $25.21 | +1.94% | 10,318,410 |
| Nov 11, 2025 | $25.21 | $25.27 | $24.63 | $24.73 | -2.21% | 14,505,700 |
| Nov 10, 2025 | $26.57 | $26.58 | $25.18 | $25.29 | -3.77% | 16,143,200 |
| Nov 7, 2025 | $26.01 | $26.33 | $25.82 | $26.28 | +0.42% | 8,710,942 |
| Nov 6, 2025 | $26.67 | $26.69 | $26.10 | $26.17 | -1.76% | 9,075,827 |
| Nov 5, 2025 | $25.94 | $26.71 | $25.76 | $26.64 | +2.70% | 12,247,740 |
| Nov 4, 2025 | $26.52 | $26.72 | $25.91 | $25.94 | -3.96% | 10,081,520 |
| Nov 3, 2025 | $27.60 | $27.80 | $26.70 | $27.01 | -2.39% | 10,354,800 |
| Oct 31, 2025 | $27.52 | $27.88 | $27.29 | $27.67 | +0.58% | 14,271,800 |
| Oct 30, 2025 | $27.39 | $27.83 | $27.18 | $27.51 | -0.69% | 10,356,360 |
| Oct 29, 2025 | $27.88 | $28.25 | $27.57 | $27.70 | -1.32% | 8,931,507 |
| Oct 28, 2025 | $27.80 | $28.19 | $27.51 | $28.07 | +0.54% | 7,421,220 |
| Oct 27, 2025 | $27.94 | $28.10 | $27.71 | $27.92 | +0.94% | 10,867,720 |
| Oct 24, 2025 | $28.26 | $28.43 | $27.64 | $27.66 | -0.61% | 8,626,493 |
| Oct 23, 2025 | $27.78 | $28.14 | $27.67 | $27.83 | +0.61% | 11,798,880 |
| Oct 22, 2025 | $27.20 | $27.97 | $26.97 | $27.66 | -1.78% | 8,976,844 |
| Oct 21, 2025 | $27.73 | $28.50 | $27.67 | $28.16 | +1.81% | 8,330,462 |
| Oct 20, 2025 | $27.56 | $28.09 | $27.50 | $27.66 | – | 7,049,727 |
Seasonality
HPQ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 0.8% | -0.0% | -0.1% | 4.0% | -0.0% | 4.6% | 1.0% | -1.8% | 0.5% | 6.3% | -1.0% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -12.7% | -2.3% | 2.8% | 8.6% | 29.6% | -17.9% | 24.3% | 10.1% | 5.2% | -8.0% | ||
| 2025 | -0.4% | -5.0% | -9.4% | -7.7% | -2.6% | -0.6% | 1.4% | 15.1% | -3.6% | 1.6% | -11.7% | -7.7% |
| 2024 | -4.6% | -1.3% | 7.6% | -7.0% | 29.9% | -3.3% | 3.1% | 0.2% | -0.0% | -1.0% | -0.3% | -7.1% |
| 2023 | 8.4% | 1.3% | 0.3% | 1.2% | -2.2% | 6.6% | 6.9% | -9.5% | -12.7% | 2.5% | 11.4% | 3.5% |
| 2022 | -2.5% | -6.5% | 6.4% | 0.9% | 6.0% | -15.1% | 1.9% | -14.0% | -12.4% | 10.8% | 8.8% | -9.7% |
| 2021 | -1.0% | 19.0% | 10.3% | 7.4% | -14.3% | 3.9% | -4.4% | 3.0% | -7.4% | 10.9% | 16.3% | 7.5% |
| 2020 | 3.7% | -2.5% | -15.7% | -10.7% | -2.4% | 16.3% | 0.9% | 11.2% | -2.0% | -5.4% | 22.1% | 13.1% |
| 2019 | 7.7% | -10.4% | -0.7% | 2.7% | -6.4% | 12.2% | 1.2% | -13.1% | 4.3% | -8.2% | 15.6% | 3.2% |
| 2018 | 11.0% | 0.3% | -5.7% | -2.0% | 2.5% | 3.6% | 1.7% | 6.8% | 5.1% | -6.3% | -4.7% | -10.4% |
| 2017 | 1.4% | 15.4% | 3.7% | 5.3% | -0.3% | -6.1% | 9.3% | -0.1% | 5.3% | 8.0% | -0.5% | -1.4% |