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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.77 | $34.27 | $26.96 | $28.78 | -14.45% | 76,467,970 |
| Oct 19, 2026 | $30.31 | $34.25 | $30.02 | $33.64 | +12.10% | 52,774,937 |
| Oct 12, 2026 | $30.21 | $31.37 | $29.18 | $30.01 | -0.63% | 63,387,250 |
| Oct 5, 2026 | $32.00 | $32.68 | $29.89 | $30.20 | -5.98% | 58,304,024 |
| Sep 28, 2026 | $31.29 | $32.85 | $30.60 | $32.12 | +2.62% | 63,554,480 |
| Sep 21, 2026 | $33.40 | $34.91 | $30.81 | $31.30 | -9.01% | 71,460,490 |
| Sep 14, 2026 | $35.12 | $35.19 | $32.56 | $34.40 | -3.04% | 97,278,660 |
| Sep 8, 2026 | $32.18 | $36.23 | $30.89 | $35.48 | +8.70% | 71,847,870 |
| Aug 31, 2026 | $30.63 | $32.78 | $29.63 | $32.64 | +6.95% | 76,548,040 |
| Aug 24, 2026 | $29.54 | $31.25 | $26.73 | $30.52 | +2.73% | 104,535,980 |
| Aug 17, 2026 | $29.73 | $30.64 | $29.14 | $29.71 | -1.33% | 49,764,478 |
| Aug 10, 2026 | $30.16 | $32.19 | $28.31 | $30.11 | +0.20% | 68,451,542 |
| Aug 3, 2026 | $27.91 | $30.06 | $26.45 | $30.05 | +10.19% | 73,560,150 |
| Jul 27, 2026 | $25.98 | $29.12 | $25.87 | $27.27 | +5.90% | 95,240,380 |
| Jul 20, 2026 | $24.68 | $26.00 | $24.02 | $25.75 | +3.66% | 58,804,330 |
| Jul 13, 2026 | $24.52 | $25.57 | $23.26 | $24.84 | +2.56% | 82,038,880 |
| Jul 6, 2026 | $21.98 | $24.85 | $21.96 | $24.22 | +10.44% | 64,149,890 |
| Jun 29, 2026 | $22.95 | $23.16 | $21.67 | $21.93 | -4.15% | 60,351,390 |
| Jun 22, 2026 | $23.50 | $24.39 | $22.55 | $22.88 | -2.64% | 87,753,120 |
| Jun 15, 2026 | $25.38 | $25.76 | $22.88 | $23.50 | -6.89% | 79,865,690 |
| Jun 8, 2026 | $25.44 | $25.55 | $24.02 | $25.24 | -1.33% | 80,939,700 |
| Jun 1, 2026 | $27.50 | $29.65 | $24.95 | $25.58 | -5.40% | 125,444,130 |
| May 26, 2026 | $25.20 | $28.17 | $23.96 | $27.04 | +7.13% | 164,954,270 |
| May 18, 2026 | $20.95 | $25.57 | $20.44 | $25.24 | +21.29% | 98,847,403 |
| May 11, 2026 | $22.78 | $22.78 | $20.57 | $20.81 | -8.25% | 83,133,730 |
| May 4, 2026 | $20.89 | $22.74 | $20.37 | $22.68 | +8.88% | 88,861,876 |
| Apr 27, 2026 | $19.80 | $21.05 | $19.50 | $20.83 | +5.26% | 67,230,570 |
| Apr 20, 2026 | $19.79 | $21.42 | $19.59 | $19.79 | -0.45% | 86,064,810 |
| Apr 13, 2026 | $18.29 | $20.04 | $18.15 | $19.88 | +8.87% | 90,110,650 |
| Apr 6, 2026 | $19.51 | $19.52 | $18.13 | $18.26 | -6.41% | 79,618,340 |
| Mar 30, 2026 | $19.58 | $19.69 | $18.64 | $19.51 | +0.36% | 81,954,970 |
| Mar 23, 2026 | $18.37 | $20.14 | $18.02 | $19.44 | +6.40% | 94,986,720 |
| Mar 16, 2026 | $19.00 | $19.13 | $18.01 | $18.27 | -3.49% | 112,845,060 |
| Mar 9, 2026 | $19.17 | $19.19 | $18.26 | $18.93 | -2.72% | 92,249,430 |
| Mar 2, 2026 | $18.72 | $19.58 | $18.46 | $19.46 | +2.47% | 77,214,800 |
| Feb 23, 2026 | $18.47 | $19.20 | $17.56 | $18.99 | +2.15% | 143,514,040 |
| Feb 17, 2026 | $19.17 | $19.37 | $18.12 | $18.59 | -3.48% | 68,290,910 |
| Feb 9, 2026 | $19.39 | $20.42 | $18.26 | $19.26 | -1.98% | 94,496,950 |
| Feb 2, 2026 | $19.48 | $20.55 | $18.32 | $19.65 | +1.08% | 132,504,590 |
| Jan 26, 2026 | $19.48 | $19.66 | $18.94 | $19.44 | +0.05% | 86,339,430 |
| Jan 20, 2026 | $20.01 | $20.28 | $19.20 | $19.43 | -4.61% | 69,317,510 |
| Jan 12, 2026 | $21.48 | $21.62 | $19.98 | $20.37 | -5.12% | 81,755,360 |
| Jan 5, 2026 | $22.11 | $22.37 | $20.65 | $21.47 | -2.94% | 99,606,440 |
| Dec 29, 2025 | $23.18 | $23.28 | $22.01 | $22.12 | -4.90% | 51,144,951 |
| Dec 22, 2025 | $23.49 | $23.65 | $22.78 | $23.26 | 0.00% | 32,245,490 |
| Dec 15, 2025 | $24.95 | $25.03 | $22.98 | $23.26 | -5.98% | 84,600,561 |
| Dec 8, 2025 | $25.74 | $25.77 | $24.67 | $24.74 | -4.52% | 57,956,046 |
| Dec 1, 2025 | $24.00 | $26.04 | $23.98 | $25.91 | +6.10% | 63,596,280 |
| Nov 24, 2025 | $24.05 | $25.05 | $23.50 | $24.42 | +1.92% | 70,829,713 |
| Nov 17, 2025 | $23.56 | $24.26 | $22.27 | $23.96 | -2.32% | 75,785,403 |
| Nov 10, 2025 | $26.57 | $26.58 | $24.47 | $24.53 | -6.66% | 62,980,975 |
| Nov 3, 2025 | $27.60 | $27.80 | $25.76 | $26.28 | -5.02% | 50,470,829 |
| Oct 27, 2025 | $27.94 | $28.25 | $27.18 | $27.67 | +0.04% | 51,848,607 |
| Oct 20, 2025 | $27.56 | $28.50 | $26.97 | $27.66 | +1.06% | 44,782,406 |
| Oct 13, 2025 | $26.03 | $28.99 | $26.01 | $27.37 | +7.12% | 89,757,890 |
| Oct 6, 2025 | $26.79 | $27.34 | $25.46 | $25.55 | -4.09% | 68,563,211 |
| Sep 29, 2025 | $26.89 | $27.29 | $26.40 | $26.64 | -0.26% | 52,971,813 |
| Sep 22, 2025 | $28.12 | $28.86 | $26.32 | $26.71 | -5.15% | 43,197,750 |
| Sep 15, 2025 | $28.04 | $28.50 | $27.62 | $28.16 | +0.68% | 48,025,628 |
| Sep 8, 2025 | $29.28 | $29.55 | $27.59 | $27.97 | -4.67% | 43,218,292 |
| Sep 2, 2025 | $28.05 | $29.45 | $27.79 | $29.34 | +2.80% | 41,769,775 |
| Aug 25, 2025 | $27.65 | $28.92 | $26.90 | $28.54 | +2.88% | 64,768,702 |
| Aug 18, 2025 | $26.71 | $27.75 | $26.30 | $27.74 | +3.74% | 33,273,671 |
| Aug 11, 2025 | $26.16 | $27.33 | $25.46 | $26.74 | +2.41% | 39,311,418 |
| Aug 4, 2025 | $24.48 | $26.15 | $24.45 | $26.11 | +6.79% | 36,110,512 |
| Jul 28, 2025 | $25.74 | $26.03 | $24.11 | $24.45 | -4.79% | 40,204,718 |
| Jul 21, 2025 | $25.18 | $26.05 | $24.80 | $25.68 | +2.47% | 32,513,156 |
| Jul 14, 2025 | $25.20 | $25.38 | $24.11 | $25.06 | -1.42% | 36,056,338 |
| Jul 7, 2025 | $25.86 | $26.27 | $25.22 | $25.42 | -2.23% | 34,835,032 |
| Jun 30, 2025 | $24.91 | $26.26 | $24.30 | $26.00 | +4.97% | 37,841,618 |
| Jun 23, 2025 | $23.98 | $24.97 | $23.45 | $24.77 | +2.74% | 45,928,340 |
| Jun 16, 2025 | $24.05 | $24.75 | $23.98 | $24.11 | +1.13% | 41,993,667 |
| Jun 9, 2025 | $25.51 | $25.69 | $23.76 | $23.84 | -5.32% | 40,190,604 |
| Jun 2, 2025 | $24.94 | $25.71 | $24.45 | $25.18 | +1.12% | 55,385,555 |
| May 26, 2025 | $27.68 | $28.47 | $23.59 | $24.90 | -11.01% | 78,238,937 |
| May 19, 2025 | $28.84 | $29.48 | $27.56 | $27.98 | -4.57% | 35,580,739 |
| May 12, 2025 | $28.18 | $29.37 | $28.13 | $29.32 | +10.81% | 40,517,891 |
| May 5, 2025 | $25.78 | $26.92 | $25.43 | $26.46 | +1.97% | 29,126,620 |
| Apr 28, 2025 | $25.28 | $26.08 | $24.92 | $25.95 | +2.65% | 28,974,716 |
| Apr 21, 2025 | $23.45 | $25.58 | $23.11 | $25.28 | +6.08% | 34,082,476 |
| Apr 14, 2025 | $24.69 | $25.11 | $23.07 | $23.83 | +1.66% | 33,867,497 |
| Apr 7, 2025 | $21.82 | $24.34 | $21.21 | $23.44 | +3.67% | 81,086,810 |
| Mar 31, 2025 | $27.46 | $28.07 | $21.96 | $22.61 | -18.96% | 67,446,121 |
| Mar 24, 2025 | $29.06 | $29.18 | $27.79 | $27.90 | -2.72% | 29,788,602 |
| Mar 17, 2025 | $28.40 | $29.01 | $27.95 | $28.68 | +0.95% | 48,736,182 |
| Mar 10, 2025 | $30.31 | $30.50 | $27.67 | $28.41 | -6.97% | 41,076,614 |
| Mar 3, 2025 | $31.08 | $31.43 | $29.18 | $30.54 | -1.07% | 47,974,590 |
| Feb 24, 2025 | $34.84 | $35.28 | $29.98 | $30.87 | -10.86% | 54,810,076 |
| Feb 18, 2025 | $33.87 | $34.95 | $33.61 | $34.63 | +2.94% | 23,196,679 |
| Feb 10, 2025 | $32.59 | $33.81 | $32.38 | $33.64 | +4.25% | 23,697,986 |
| Feb 3, 2025 | $31.71 | $32.97 | $31.05 | $32.27 | -0.71% | 29,354,400 |
| Jan 27, 2025 | $32.53 | $33.36 | $32.29 | $32.50 | -0.70% | 29,963,401 |
| Jan 21, 2025 | $32.42 | $33.57 | $32.22 | $32.73 | +0.68% | 21,615,175 |
| Jan 13, 2025 | $33.09 | $33.55 | $32.34 | $32.51 | -2.08% | 36,237,410 |
| Jan 6, 2025 | $33.53 | $34.45 | $32.89 | $33.20 | +0.18% | 24,215,776 |
| Dec 30, 2024 | $32.84 | $33.15 | $32.21 | $33.14 | -0.42% | 18,482,034 |
| Dec 23, 2024 | $32.84 | $33.65 | $32.65 | $33.28 | +1.03% | 14,856,335 |
| Dec 16, 2024 | $34.40 | $34.78 | $32.14 | $32.94 | -4.66% | 52,234,919 |
| Dec 9, 2024 | $36.28 | $36.81 | $34.26 | $34.55 | -4.56% | 32,752,880 |
| Dec 2, 2024 | $35.75 | $36.93 | $35.22 | $36.20 | +2.17% | 42,203,525 |
| Nov 25, 2024 | $38.49 | $39.80 | $33.54 | $35.43 | -7.08% | 61,997,394 |
| Nov 18, 2024 | $36.92 | $38.65 | $36.43 | $38.13 | +3.84% | 30,149,915 |
| Nov 11, 2024 | $36.99 | $38.67 | $36.33 | $36.72 | -0.27% | 36,365,605 |
| Nov 4, 2024 | $36.27 | $37.60 | $35.80 | $36.82 | +1.49% | 34,559,134 |
| Oct 28, 2024 | $37.00 | $37.64 | $35.39 | $36.28 | -1.63% | 28,893,113 |
| Oct 21, 2024 | $37.34 | $37.55 | $35.57 | $36.88 | -1.07% | 26,128,024 |
| Oct 14, 2024 | $37.00 | $37.97 | $36.85 | $37.28 | +0.73% | 26,802,411 |
| Oct 7, 2024 | $35.97 | $37.48 | $35.21 | $37.01 | +2.83% | 28,941,363 |
| Sep 30, 2024 | $35.50 | $36.11 | $34.15 | $35.99 | +1.64% | 39,813,561 |
| Sep 23, 2024 | $34.79 | $36.93 | $34.63 | $35.41 | +1.87% | 37,390,753 |
| Sep 16, 2024 | $33.19 | $35.22 | $33.14 | $34.76 | +4.32% | 69,590,762 |
| Sep 9, 2024 | $34.28 | $34.83 | $32.69 | $33.32 | -1.48% | 37,286,433 |
| Sep 3, 2024 | $35.99 | $36.17 | $33.77 | $33.82 | -6.52% | 30,524,080 |
| Aug 26, 2024 | $35.85 | $36.87 | $33.80 | $36.18 | +1.46% | 54,772,251 |
| Aug 19, 2024 | $34.62 | $36.17 | $34.28 | $35.66 | -0.70% | 32,459,816 |
| Aug 12, 2024 | $33.63 | $36.03 | $33.58 | $35.91 | +7.07% | 27,673,375 |
| Aug 5, 2024 | $32.58 | $33.89 | $31.95 | $33.54 | -0.53% | 33,611,922 |
| Jul 29, 2024 | $36.40 | $36.43 | $33.56 | $33.72 | -7.21% | 31,820,622 |
| Jul 22, 2024 | $37.62 | $38.14 | $36.20 | $36.34 | -2.18% | 31,192,574 |
| Jul 15, 2024 | $36.43 | $38.42 | $36.41 | $37.15 | +1.14% | 33,867,700 |
| Jul 8, 2024 | $34.85 | $36.91 | $34.80 | $36.73 | +6.06% | 30,332,392 |
| Jul 1, 2024 | $35.20 | $35.23 | $34.39 | $34.63 | -1.11% | 19,138,140 |
| Jun 24, 2024 | $36.35 | $36.90 | $34.65 | $35.02 | -3.71% | 41,417,210 |
| Jun 17, 2024 | $35.61 | $37.18 | $35.22 | $36.37 | +2.42% | 43,554,755 |
| Jun 10, 2024 | $36.30 | $36.98 | $35.44 | $35.51 | -2.58% | 39,307,778 |
| Jun 3, 2024 | $36.50 | $36.79 | $34.84 | $36.45 | -0.14% | 48,206,375 |
| May 28, 2024 | $32.89 | $39.52 | $32.41 | $36.50 | +11.45% | 88,720,122 |
| May 20, 2024 | $31.38 | $33.38 | $31.26 | $32.75 | +5.00% | 34,836,660 |
| May 13, 2024 | $29.84 | $31.40 | $29.81 | $31.19 | +4.95% | 30,422,716 |
| May 6, 2024 | $28.33 | $29.88 | $28.22 | $29.72 | +5.46% | 28,509,335 |
| Apr 29, 2024 | $28.12 | $28.50 | $27.52 | $28.18 | +0.64% | 28,979,369 |
| Apr 22, 2024 | $28.00 | $28.59 | $27.43 | $28.00 | +0.68% | 36,153,460 |
| Apr 15, 2024 | $28.77 | $28.90 | $27.51 | $27.81 | -2.52% | 28,750,395 |
| Apr 8, 2024 | $29.28 | $29.98 | $28.36 | $28.53 | -1.99% | 31,614,815 |
| Apr 1, 2024 | $30.25 | $30.56 | $29.05 | $29.11 | -3.67% | 30,365,131 |
| Mar 25, 2024 | $29.89 | $30.37 | $29.73 | $30.22 | +0.57% | 25,467,066 |
| Mar 18, 2024 | $30.39 | $30.47 | $29.33 | $30.05 | -1.22% | 32,126,425 |
| Mar 11, 2024 | $30.61 | $30.96 | $30.19 | $30.42 | -1.04% | 53,449,346 |
| Mar 4, 2024 | $29.35 | $31.05 | $28.87 | $30.74 | +4.52% | 60,227,050 |
| Feb 26, 2024 | $29.31 | $29.63 | $27.66 | $29.41 | +0.48% | 63,022,222 |
| Feb 20, 2024 | $28.38 | $29.33 | $28.26 | $29.27 | +2.41% | 25,081,846 |
| Feb 12, 2024 | $28.42 | $29.10 | $27.89 | $28.58 | +0.56% | 30,703,112 |
| Feb 5, 2024 | $28.57 | $28.59 | $27.86 | $28.42 | -0.91% | 35,303,056 |
| Jan 29, 2024 | $30.00 | $30.01 | $28.38 | $28.68 | -4.40% | 44,211,346 |
| Jan 22, 2024 | $29.30 | $30.16 | $29.12 | $30.00 | +3.02% | 41,070,437 |
| Jan 16, 2024 | $29.50 | $29.56 | $28.40 | $29.12 | -2.31% | 32,829,687 |
| Jan 8, 2024 | $30.14 | $31.09 | $29.71 | $29.81 | -0.47% | 44,288,247 |
| Jan 2, 2024 | $29.82 | $30.22 | $29.48 | $29.95 | -0.47% | 31,453,593 |
| Dec 26, 2023 | $30.14 | $30.55 | $29.95 | $30.09 | -0.30% | 20,888,319 |
| Dec 18, 2023 | $30.68 | $30.81 | $29.79 | $30.18 | -1.95% | 43,009,978 |
| Dec 11, 2023 | $29.90 | $31.17 | $29.78 | $30.78 | +4.48% | 74,573,457 |
| Dec 4, 2023 | $29.24 | $29.59 | $28.45 | $29.46 | -0.14% | 46,627,246 |
| Nov 27, 2023 | $28.41 | $29.58 | $28.26 | $29.50 | +3.00% | 43,217,098 |
| Nov 20, 2023 | $28.08 | $29.29 | $27.66 | $28.64 | +1.17% | 41,929,586 |
| Nov 13, 2023 | $27.76 | $28.86 | $27.62 | $28.31 | +2.50% | 40,904,514 |
| Nov 6, 2023 | $27.50 | $27.68 | $27.01 | $27.62 | +0.73% | 35,093,750 |
| Oct 30, 2023 | $26.00 | $27.54 | $25.90 | $27.42 | +6.11% | 29,762,774 |
| Oct 23, 2023 | $25.94 | $26.35 | $25.67 | $25.84 | -0.65% | 29,929,429 |
| Oct 16, 2023 | $26.70 | $27.24 | $26.00 | $26.01 | -1.85% | 35,948,481 |
| Oct 9, 2023 | $25.86 | $27.05 | $25.59 | $26.50 | +2.32% | 41,785,078 |
| Oct 2, 2023 | $25.64 | $26.61 | $25.56 | $25.90 | +0.78% | 51,966,241 |
| Sep 25, 2023 | $26.18 | $26.92 | $25.22 | $25.70 | -4.00% | 45,980,435 |
| Sep 18, 2023 | $27.26 | $27.74 | $26.75 | $26.77 | -2.08% | 40,961,274 |
| Sep 11, 2023 | $29.70 | $29.91 | $26.80 | $27.34 | -7.16% | 59,633,235 |
| Sep 5, 2023 | $30.17 | $30.38 | $29.25 | $29.45 | -3.03% | 30,411,835 |
| Aug 28, 2023 | $30.94 | $31.86 | $27.85 | $30.37 | -1.52% | 56,061,910 |
| Aug 21, 2023 | $31.07 | $31.53 | $30.36 | $30.84 | -0.71% | 23,547,384 |
| Aug 14, 2023 | $32.74 | $32.75 | $30.67 | $31.06 | -5.22% | 30,291,067 |
| Aug 7, 2023 | $32.65 | $33.25 | $32.42 | $32.77 | +1.05% | 22,901,714 |
| Jul 31, 2023 | $32.74 | $33.05 | $32.15 | $32.43 | -0.61% | 20,695,450 |
| Jul 24, 2023 | $32.37 | $33.50 | $32.25 | $32.63 | +1.21% | 20,713,055 |
| Jul 17, 2023 | $32.67 | $33.25 | $32.23 | $32.24 | -1.68% | 22,175,050 |
| Jul 10, 2023 | $31.13 | $33.90 | $31.03 | $32.79 | +5.33% | 35,966,753 |
| Jul 3, 2023 | $30.70 | $31.41 | $30.24 | $31.13 | +1.37% | 23,213,078 |
| Jun 26, 2023 | $29.78 | $30.78 | $29.54 | $30.71 | +3.71% | 32,616,518 |
| Jun 20, 2023 | $30.81 | $30.88 | $29.32 | $29.61 | -4.48% | 44,229,286 |
| Jun 12, 2023 | $29.95 | $31.38 | $29.89 | $31.00 | +4.03% | 57,444,532 |
| Jun 5, 2023 | $30.46 | $30.46 | $29.06 | $29.80 | -2.45% | 35,270,405 |
| May 30, 2023 | $31.62 | $31.71 | $28.73 | $30.55 | -2.40% | 67,211,100 |
| May 22, 2023 | $30.49 | $31.40 | $29.83 | $31.30 | +2.49% | 32,891,334 |
| May 15, 2023 | $28.87 | $30.98 | $28.80 | $30.54 | +5.67% | 27,947,420 |
| May 8, 2023 | $30.25 | $30.68 | $28.53 | $28.90 | -4.08% | 28,845,487 |
| May 1, 2023 | $29.86 | $30.48 | $29.27 | $30.13 | +1.41% | 26,706,426 |
| Apr 24, 2023 | $29.44 | $30.07 | $28.72 | $29.71 | +0.78% | 28,490,773 |
| Apr 17, 2023 | $30.70 | $31.47 | $29.16 | $29.48 | -1.14% | 32,743,195 |
| Apr 10, 2023 | $29.17 | $30.63 | $29.12 | $29.82 | +1.81% | 28,087,577 |
| Apr 3, 2023 | $29.34 | $30.08 | $29.18 | $29.29 | -0.20% | 21,151,929 |
| Mar 27, 2023 | $27.97 | $29.39 | $27.42 | $29.35 | +5.88% | 25,665,614 |
| Mar 20, 2023 | $28.18 | $28.79 | $27.24 | $27.72 | -1.14% | 30,580,312 |
| Mar 13, 2023 | $27.11 | $28.42 | $26.93 | $28.04 | +2.15% | 54,658,892 |
| Mar 6, 2023 | $28.87 | $29.09 | $27.05 | $27.45 | -4.05% | 34,643,790 |
| Feb 27, 2023 | $29.57 | $30.26 | $28.15 | $28.61 | -2.09% | 47,267,739 |
| Feb 21, 2023 | $29.63 | $29.73 | $28.92 | $29.22 | -3.12% | 23,197,100 |
| Feb 13, 2023 | $29.86 | $30.57 | $29.74 | $30.16 | +0.63% | 23,470,997 |
| Feb 6, 2023 | $30.22 | $30.32 | $29.34 | $29.97 | -1.77% | 22,823,156 |
| Jan 30, 2023 | $28.90 | $31.02 | $28.60 | $30.51 | +4.38% | 27,111,384 |
| Jan 23, 2023 | $28.05 | $29.54 | $27.90 | $29.23 | +4.73% | 24,898,073 |
| Jan 17, 2023 | $27.86 | $28.03 | $26.76 | $27.91 | 0.00% | 23,951,768 |
| Jan 9, 2023 | $28.63 | $29.18 | $27.62 | $27.91 | -1.59% | 29,619,531 |
| Jan 3, 2023 | $27.00 | $28.57 | $26.58 | $28.36 | +5.55% | 22,571,516 |
| Dec 27, 2022 | $26.77 | $27.30 | $26.42 | $26.87 | +0.41% | 19,632,144 |
| Dec 19, 2022 | $26.76 | $27.00 | $26.09 | $26.76 | +0.15% | 24,948,972 |
| Dec 12, 2022 | $28.18 | $29.73 | $26.41 | $26.72 | -5.28% | 50,121,003 |
| Dec 5, 2022 | $29.41 | $29.62 | $27.63 | $28.21 | -4.82% | 30,863,698 |
| Nov 28, 2022 | $29.75 | $30.23 | $28.72 | $29.64 | -1.69% | 35,733,934 |
| Nov 21, 2022 | $29.16 | $30.74 | $28.31 | $30.15 | +2.27% | 49,512,586 |
| Nov 14, 2022 | $30.17 | $31.09 | $28.31 | $29.48 | -3.50% | 45,021,712 |
| Nov 7, 2022 | $28.35 | $30.69 | $27.72 | $30.55 | +7.99% | 48,406,342 |
| Oct 31, 2022 | $27.79 | $28.31 | $26.20 | $28.29 | +0.86% | 35,227,677 |
| Oct 24, 2022 | $27.00 | $28.12 | $26.74 | $28.05 | +4.70% | 34,142,688 |
| Oct 17, 2022 | $25.87 | $26.84 | $25.21 | $26.79 | +5.31% | 36,123,295 |
| Oct 10, 2022 | $25.28 | $26.35 | $24.08 | $25.44 | +1.60% | 44,234,598 |
| Oct 3, 2022 | $25.34 | $27.04 | $24.90 | $25.04 | +0.48% | 43,959,243 |
| Sep 26, 2022 | $25.07 | $25.69 | $24.74 | $24.92 | -1.70% | 39,524,230 |
| Sep 19, 2022 | $26.98 | $27.32 | $24.92 | $25.35 | -6.90% | 45,929,551 |
| Sep 12, 2022 | $28.45 | $28.90 | $26.52 | $27.23 | -3.64% | 79,907,213 |
| Sep 6, 2022 | $27.61 | $28.36 | $26.87 | $28.26 | +2.24% | 44,262,077 |
| Aug 29, 2022 | $31.05 | $31.99 | $27.53 | $27.64 | -11.95% | 83,442,650 |
| Aug 22, 2022 | $33.72 | $34.52 | $31.37 | $31.39 | -8.30% | 40,278,359 |
| Aug 15, 2022 | $34.37 | $35.32 | $33.66 | $34.23 | -1.21% | 33,795,133 |
| Aug 8, 2022 | $33.80 | $34.78 | $32.05 | $34.65 | +3.19% | 34,827,467 |
| Aug 1, 2022 | $33.05 | $33.99 | $32.30 | $33.58 | +0.57% | 32,334,527 |
| Jul 25, 2022 | $32.64 | $33.42 | $31.85 | $33.39 | +2.83% | 30,554,540 |
| Jul 18, 2022 | $31.99 | $33.57 | $31.37 | $32.47 | +2.56% | 36,326,940 |
| Jul 11, 2022 | $31.56 | $31.94 | $30.26 | $31.66 | -1.40% | 37,521,452 |
| Jul 5, 2022 | $30.91 | $32.43 | $30.01 | $32.11 | +0.75% | 35,884,064 |
| Jun 27, 2022 | $35.44 | $35.75 | $31.48 | $31.87 | -9.54% | 42,092,240 |
| Jun 21, 2022 | $34.46 | $35.26 | $33.41 | $35.23 | +5.01% | 39,846,336 |
| Jun 13, 2022 | $34.40 | $34.94 | $32.31 | $33.55 | -4.90% | 69,508,090 |
| Jun 6, 2022 | $40.07 | $40.59 | $35.25 | $35.28 | -11.38% | 43,058,385 |
| May 31, 2022 | $38.69 | $40.79 | $38.26 | $39.81 | +2.74% | 65,444,892 |
| May 23, 2022 | $34.77 | $39.14 | $33.89 | $38.75 | +11.83% | 59,469,744 |
| May 16, 2022 | $36.89 | $39.71 | $33.45 | $34.65 | -5.79% | 63,629,740 |
| May 9, 2022 | $36.16 | $38.78 | $35.00 | $36.78 | -0.84% | 54,942,404 |
| May 2, 2022 | $36.62 | $39.52 | $36.01 | $37.09 | +1.26% | 45,677,330 |
| Apr 25, 2022 | $36.60 | $38.21 | $36.09 | $36.63 | -0.43% | 47,479,769 |
| Apr 18, 2022 | $37.54 | $39.78 | $36.75 | $36.79 | -1.81% | 51,085,466 |
| Apr 11, 2022 | $38.44 | $39.54 | $37.45 | $37.47 | -3.00% | 48,872,680 |
| Apr 4, 2022 | $35.78 | $41.47 | $34.47 | $38.63 | +8.51% | 174,420,180 |
| Mar 28, 2022 | $38.36 | $40.37 | $35.00 | $35.60 | -10.64% | 89,635,370 |
| Mar 21, 2022 | $36.90 | $39.84 | $36.72 | $39.84 | +7.41% | 79,218,610 |
| Mar 14, 2022 | $35.97 | $37.59 | $33.74 | $37.09 | +2.20% | 133,287,470 |
| Mar 7, 2022 | $36.05 | $36.75 | $35.09 | $36.29 | -0.17% | 88,314,760 |
| Feb 28, 2022 | $34.29 | $36.79 | $33.53 | $36.35 | +5.52% | 93,426,290 |
| Feb 22, 2022 | $36.05 | $36.22 | $33.04 | $34.45 | -4.83% | 45,996,389 |
| Feb 14, 2022 | $37.26 | $38.05 | $35.99 | $36.20 | -3.03% | 41,671,079 |
| Feb 7, 2022 | $37.54 | $39.07 | $37.12 | $37.33 | -0.72% | 37,812,433 |
| Jan 31, 2022 | $36.12 | $38.44 | $35.92 | $37.60 | +3.58% | 46,840,178 |
| Jan 24, 2022 | $34.30 | $36.46 | $33.61 | $36.30 | +4.13% | 55,070,936 |
| Jan 18, 2022 | $38.01 | $38.34 | $34.79 | $34.86 | -9.27% | 35,613,915 |
| Jan 10, 2022 | $38.59 | $39.65 | $37.96 | $38.42 | -0.60% | 45,299,517 |
| Jan 3, 2022 | $37.71 | $39.65 | $37.59 | $38.65 | +2.60% | 42,846,942 |
| Dec 27, 2021 | $37.53 | $38.41 | $37.53 | $37.67 | +0.05% | 24,815,628 |
| Dec 20, 2021 | $36.09 | $38.04 | $35.58 | $37.65 | +2.95% | 31,980,942 |
| Dec 13, 2021 | $36.30 | $37.29 | $34.83 | $36.57 | +0.38% | 73,349,064 |
| Dec 6, 2021 | $37.80 | $38.22 | $35.81 | $36.43 | -2.98% | 58,002,684 |
| Nov 29, 2021 | $34.77 | $38.49 | $34.66 | $37.55 | +8.59% | 96,214,680 |
| Nov 22, 2021 | $31.60 | $36.21 | $31.42 | $34.58 | +9.95% | 67,273,877 |
| Nov 15, 2021 | $31.92 | $32.03 | $30.64 | $31.45 | -1.16% | 34,974,108 |
| Nov 8, 2021 | $31.90 | $32.28 | $31.39 | $31.82 | -0.41% | 29,550,544 |
| Nov 1, 2021 | $30.42 | $32.04 | $30.36 | $31.95 | +5.34% | 36,824,679 |
| Oct 25, 2021 | $30.85 | $30.98 | $29.65 | $30.33 | -0.46% | 38,621,551 |
| Oct 18, 2021 | $28.09 | $31.00 | $28.09 | $30.47 | +7.74% | 61,254,620 |
| Oct 11, 2021 | $27.97 | $28.62 | $26.11 | $28.28 | +1.40% | 57,027,326 |
| Oct 4, 2021 | $27.96 | $28.54 | $27.39 | $27.89 | -0.64% | 38,540,465 |
| Sep 27, 2021 | $27.85 | $29.54 | $27.17 | $28.07 | +0.65% | 49,819,480 |
| Sep 20, 2021 | $27.06 | $28.23 | $26.77 | $27.89 | +0.76% | 35,640,600 |
| Sep 13, 2021 | $28.21 | $28.47 | $27.38 | $27.68 | -1.14% | 41,288,572 |
| Sep 7, 2021 | $29.50 | $29.58 | $27.88 | $28.00 | -6.23% | 36,490,913 |
| Aug 30, 2021 | $29.14 | $30.36 | $28.98 | $29.86 | +3.25% | 55,947,618 |
| Aug 23, 2021 | $28.44 | $29.74 | $27.51 | $28.92 | +2.48% | 61,141,101 |
| Aug 16, 2021 | $28.92 | $29.53 | $27.55 | $28.22 | -2.72% | 41,826,085 |
| Aug 9, 2021 | $29.30 | $30.48 | $28.98 | $29.01 | -1.06% | 35,655,497 |
| Aug 2, 2021 | $29.05 | $29.69 | $28.92 | $29.32 | +1.56% | 32,783,454 |
| Jul 26, 2021 | $28.35 | $28.98 | $27.85 | $28.87 | +2.38% | 33,959,059 |
| Jul 19, 2021 | $27.12 | $28.67 | $26.91 | $28.20 | +2.47% | 54,191,849 |
| Jul 12, 2021 | $29.90 | $29.93 | $27.46 | $27.52 | -8.39% | 52,295,791 |
| Jul 6, 2021 | $30.58 | $30.65 | $29.46 | $30.04 | -2.15% | 32,839,791 |
| Jun 28, 2021 | $29.76 | $30.81 | $29.64 | $30.70 | +3.33% | 35,380,090 |
| Jun 21, 2021 | $28.90 | $29.92 | $28.78 | $29.71 | +3.63% | 49,185,396 |
| Jun 14, 2021 | $30.04 | $30.12 | $28.02 | $28.67 | -4.69% | 71,001,897 |
| Jun 7, 2021 | $30.80 | $30.89 | $29.85 | $30.08 | -1.80% | 50,999,318 |
| Jun 1, 2021 | $29.72 | $30.81 | $29.38 | $30.63 | +4.79% | 46,841,678 |
| May 24, 2021 | $32.89 | $32.89 | $29.07 | $29.23 | -7.68% | 89,643,543 |
| May 17, 2021 | $32.74 | $33.13 | $31.22 | $31.66 | -3.83% | 43,160,340 |
| May 10, 2021 | $35.89 | $36.00 | $31.77 | $32.92 | -7.45% | 49,386,828 |
| May 3, 2021 | $34.33 | $35.59 | $33.63 | $35.57 | +4.28% | 31,171,711 |
| Apr 26, 2021 | $34.50 | $34.87 | $33.91 | $34.11 | -0.90% | 34,477,289 |
| Apr 19, 2021 | $33.80 | $34.61 | $33.20 | $34.42 | +1.29% | 36,193,557 |
| Apr 12, 2021 | $32.98 | $34.27 | $32.34 | $33.98 | +3.03% | 39,924,397 |
| Apr 5, 2021 | $32.32 | $32.99 | $31.75 | $32.98 | +2.90% | 36,427,363 |
| Mar 29, 2021 | $31.59 | $32.14 | $30.96 | $32.05 | +1.23% | 33,667,743 |
| Mar 22, 2021 | $30.11 | $31.69 | $28.97 | $31.66 | +5.25% | 57,099,301 |
| Mar 15, 2021 | $30.26 | $31.11 | $29.68 | $30.08 | -0.66% | 96,843,020 |
| Mar 8, 2021 | $29.61 | $30.83 | $29.56 | $30.28 | +1.78% | 54,901,194 |
| Mar 1, 2021 | $29.37 | $30.44 | $27.85 | $29.75 | +2.69% | 66,459,100 |
| Feb 22, 2021 | $26.99 | $30.25 | $26.49 | $28.97 | +6.90% | 74,090,388 |
| Feb 16, 2021 | $27.53 | $27.68 | $25.96 | $27.10 | -1.42% | 32,110,646 |
| Feb 8, 2021 | $26.37 | $27.55 | $26.31 | $27.49 | +5.12% | 31,966,632 |
| Feb 1, 2021 | $24.48 | $26.58 | $24.10 | $26.15 | +7.44% | 35,837,276 |
| Jan 25, 2021 | $25.22 | $25.36 | $24.07 | $24.34 | -3.68% | 58,410,105 |
| Jan 19, 2021 | $25.26 | $25.44 | $24.97 | $25.27 | +0.40% | 26,909,370 |
| Jan 11, 2021 | $25.50 | $26.15 | $24.99 | $25.17 | -1.41% | 39,439,810 |
| Jan 4, 2021 | $24.70 | $25.94 | $23.85 | $25.53 | +3.82% | 41,172,948 |
| Dec 28, 2020 | $24.31 | $24.69 | $23.97 | $24.59 | +1.36% | 25,348,850 |
| Dec 21, 2020 | $23.96 | $24.46 | $23.72 | $24.26 | -0.82% | 24,388,966 |
| Dec 14, 2020 | $23.12 | $24.53 | $23.12 | $24.46 | +5.84% | 53,509,367 |
| Dec 7, 2020 | $23.57 | $23.89 | $22.85 | $23.11 | -2.82% | 44,984,478 |
| Nov 30, 2020 | $22.09 | $23.88 | $21.80 | $23.78 | +6.78% | 52,521,477 |
| Nov 23, 2020 | $20.70 | $23.35 | $20.58 | $22.27 | +8.90% | 51,878,490 |
| Nov 16, 2020 | $19.89 | $20.95 | $19.74 | $20.45 | +4.28% | 45,559,905 |
| Nov 9, 2020 | $19.92 | $20.60 | $18.69 | $19.61 | +1.87% | 50,317,499 |
| Nov 2, 2020 | $18.18 | $19.34 | $18.02 | $19.25 | +7.18% | 37,794,103 |
| Oct 26, 2020 | $18.88 | $19.00 | $17.25 | $17.96 | -6.07% | 49,136,677 |
| Oct 19, 2020 | $19.67 | $19.77 | $18.98 | $19.12 | -2.45% | 29,352,931 |
| Oct 12, 2020 | $19.57 | $19.97 | $19.11 | $19.60 | +1.19% | 36,083,549 |
| Oct 5, 2020 | $19.32 | $19.68 | $18.95 | $19.37 | +1.47% | 49,689,834 |
| Sep 28, 2020 | $18.60 | $19.32 | $18.50 | $19.09 | +4.32% | 50,771,288 |
| Sep 21, 2020 | $18.52 | $18.95 | $17.83 | $18.30 | -3.43% | 46,073,298 |
| Sep 14, 2020 | $19.50 | $19.76 | $18.88 | $18.95 | -1.76% | 61,279,430 |
| Sep 8, 2020 | $18.87 | $19.98 | $18.73 | $19.29 | +0.31% | 48,321,040 |
| Aug 31, 2020 | $19.80 | $20.17 | $18.92 | $19.23 | -3.12% | 64,617,470 |
| Aug 24, 2020 | $18.42 | $20.18 | $18.30 | $19.85 | +8.89% | 60,747,203 |
| Aug 17, 2020 | $18.24 | $18.49 | $17.81 | $18.23 | +0.28% | 40,732,391 |
| Aug 10, 2020 | $18.50 | $19.43 | $18.04 | $18.18 | -1.57% | 48,948,979 |
| Aug 3, 2020 | $17.59 | $18.47 | $17.38 | $18.47 | +5.06% | 41,314,001 |
| Jul 27, 2020 | $17.59 | $17.87 | $16.66 | $17.58 | +0.46% | 65,206,508 |
| Jul 20, 2020 | $17.41 | $18.03 | $17.27 | $17.50 | -0.28% | 42,193,923 |
| Jul 13, 2020 | $17.17 | $18.36 | $16.93 | $17.55 | +3.30% | 62,830,696 |
| Jul 6, 2020 | $17.35 | $17.63 | $16.02 | $16.99 | -0.47% | 66,038,850 |
| Jun 29, 2020 | $16.70 | $17.60 | $16.48 | $17.07 | +2.77% | 46,492,150 |
| Jun 22, 2020 | $16.67 | $17.35 | $15.99 | $16.61 | -1.01% | 84,821,520 |
| Jun 15, 2020 | $15.83 | $17.61 | $15.67 | $16.78 | +3.07% | 83,071,820 |
| Jun 8, 2020 | $17.64 | $18.33 | $15.55 | $16.28 | -6.49% | 95,099,630 |
| Jun 1, 2020 | $15.05 | $17.64 | $14.95 | $17.41 | +14.99% | 107,614,540 |
| May 26, 2020 | $17.40 | $17.48 | $14.86 | $15.14 | -10.94% | 103,299,608 |
| May 18, 2020 | $15.36 | $17.54 | $15.32 | $17.00 | +14.40% | 71,316,653 |
| May 11, 2020 | $15.42 | $15.59 | $13.39 | $14.86 | -5.11% | 60,086,144 |
| May 4, 2020 | $14.63 | $15.74 | $14.41 | $15.66 | +6.46% | 50,629,893 |
| Apr 27, 2020 | $15.12 | $16.64 | $14.62 | $14.71 | -1.93% | 66,913,653 |
| Apr 20, 2020 | $15.22 | $15.49 | $14.40 | $15.00 | -3.35% | 64,264,920 |
| Apr 13, 2020 | $15.95 | $16.15 | $14.55 | $15.52 | -2.82% | 66,712,548 |
| Apr 6, 2020 | $15.22 | $16.49 | $14.93 | $15.97 | +10.29% | 80,546,520 |
| Mar 30, 2020 | $16.93 | $18.09 | $14.21 | $14.48 | -14.12% | 75,229,700 |
| Mar 23, 2020 | $13.78 | $18.21 | $12.97 | $16.86 | +20.86% | 75,352,650 |
| Mar 16, 2020 | $15.72 | $15.72 | $12.54 | $13.95 | -18.80% | 78,923,140 |
| Mar 9, 2020 | $19.96 | $20.33 | $16.35 | $17.18 | -19.76% | 68,022,339 |
| Mar 2, 2020 | $20.90 | $21.88 | $20.41 | $21.41 | +2.98% | 83,170,930 |
| Feb 24, 2020 | $22.28 | $23.93 | $20.17 | $20.79 | -8.41% | 132,990,400 |
| Feb 18, 2020 | $22.07 | $22.82 | $22.00 | $22.70 | +1.48% | 59,195,111 |
| Feb 10, 2020 | $22.70 | $22.87 | $21.85 | $22.37 | +2.95% | 53,468,674 |
| Feb 3, 2020 | $21.40 | $21.93 | $21.24 | $21.73 | +1.92% | 40,294,129 |
| Jan 27, 2020 | $21.63 | $21.91 | $21.16 | $21.32 | -3.00% | 47,442,221 |
| Jan 21, 2020 | $21.92 | $22.20 | $21.53 | $21.98 | +0.05% | 41,202,672 |
| Jan 13, 2020 | $21.46 | $21.98 | $21.26 | $21.97 | +2.76% | 54,451,577 |
| Jan 6, 2020 | $20.66 | $21.54 | $20.51 | $21.38 | +4.14% | 43,046,631 |
| Dec 30, 2019 | $20.50 | $20.83 | $20.33 | $20.53 | 0.00% | 23,358,228 |
| Dec 23, 2019 | $20.55 | $20.80 | $20.40 | $20.53 | -0.15% | 19,188,857 |
| Dec 16, 2019 | $20.40 | $20.69 | $20.22 | $20.56 | +1.03% | 51,970,454 |
| Dec 9, 2019 | $20.49 | $20.75 | $19.94 | $20.35 | -0.73% | 57,477,612 |
| Dec 2, 2019 | $19.98 | $20.65 | $19.42 | $20.50 | +2.09% | 69,182,820 |
| Nov 25, 2019 | $19.95 | $20.44 | $19.71 | $20.08 | +0.70% | 58,329,780 |
| Nov 18, 2019 | $19.90 | $20.23 | $19.53 | $19.94 | -1.19% | 63,189,370 |
| Nov 11, 2019 | $19.53 | $20.25 | $19.25 | $20.18 | +3.38% | 64,625,510 |
| Nov 4, 2019 | $17.85 | $21.67 | $17.82 | $19.52 | +9.79% | 137,758,700 |
| Oct 28, 2019 | $17.46 | $17.78 | $17.16 | $17.78 | +2.60% | 52,264,523 |
| Oct 21, 2019 | $16.99 | $17.46 | $16.91 | $17.33 | +2.85% | 50,070,806 |
| Oct 14, 2019 | $16.33 | $17.16 | $16.29 | $16.85 | +3.76% | 68,821,671 |
| Oct 7, 2019 | $16.53 | $17.02 | $15.93 | $16.24 | -2.40% | 87,039,500 |
| Sep 30, 2019 | $18.60 | $19.18 | $16.46 | $16.64 | -10.20% | 112,947,690 |
| Sep 23, 2019 | $18.39 | $18.75 | $18.12 | $18.53 | +0.32% | 66,663,573 |
| Sep 16, 2019 | $18.56 | $19.04 | $18.46 | $18.47 | -3.20% | 47,480,690 |
| Sep 9, 2019 | $18.79 | $19.20 | $18.47 | $19.08 | -0.10% | 69,511,793 |
| Sep 3, 2019 | $18.07 | $19.16 | $17.97 | $19.10 | +4.43% | 30,477,377 |
| Aug 26, 2019 | $17.98 | $18.51 | $17.60 | $18.29 | +2.70% | 55,282,458 |
| Aug 19, 2019 | $19.46 | $19.63 | $17.10 | $17.81 | -6.66% | 61,398,300 |
| Aug 12, 2019 | $19.15 | $19.79 | $18.44 | $19.08 | -1.04% | 57,241,791 |
| Aug 5, 2019 | $19.96 | $20.00 | $18.81 | $19.28 | -4.27% | 37,866,426 |
| Jul 29, 2019 | $21.47 | $21.60 | $19.93 | $20.14 | -6.41% | 46,321,705 |
| Jul 22, 2019 | $21.50 | $21.74 | $21.16 | $21.52 | +0.61% | 35,429,496 |
| Jul 15, 2019 | $21.25 | $21.62 | $21.08 | $21.39 | +0.75% | 33,839,585 |
| Jul 8, 2019 | $21.00 | $21.27 | $20.47 | $21.23 | +0.33% | 41,183,459 |
| Jul 1, 2019 | $21.12 | $21.38 | $20.88 | $21.16 | +1.78% | 25,547,318 |
| Jun 24, 2019 | $20.70 | $21.09 | $20.57 | $20.79 | +0.43% | 46,068,076 |
| Jun 17, 2019 | $19.87 | $20.90 | $19.79 | $20.70 | +3.97% | 50,533,629 |
| Jun 10, 2019 | $19.83 | $20.09 | $19.70 | $19.91 | +1.01% | 39,837,651 |
| Jun 3, 2019 | $18.75 | $19.98 | $18.61 | $19.71 | +5.51% | 44,674,561 |
| May 28, 2019 | $19.98 | $20.13 | $18.35 | $18.68 | -6.74% | 59,198,571 |
| May 20, 2019 | $18.75 | $20.23 | $18.67 | $20.03 | +5.31% | 70,305,860 |
| May 13, 2019 | $18.55 | $19.14 | $18.06 | $19.02 | -0.52% | 51,792,385 |
| May 6, 2019 | $19.83 | $20.11 | $18.78 | $19.12 | -5.77% | 46,052,111 |
| Apr 29, 2019 | $19.33 | $20.35 | $19.33 | $20.29 | +4.53% | 42,004,823 |
| Apr 22, 2019 | $20.42 | $20.48 | $19.29 | $19.41 | -5.41% | 50,139,588 |
| Apr 15, 2019 | $20.23 | $20.65 | $20.01 | $20.52 | +1.53% | 35,542,642 |
| Apr 8, 2019 | $19.74 | $20.25 | $19.50 | $20.21 | +2.12% | 53,142,997 |
| Apr 1, 2019 | $19.73 | $20.20 | $19.54 | $19.79 | +1.85% | 60,050,420 |
| Mar 25, 2019 | $19.28 | $19.48 | $18.86 | $19.43 | +0.47% | 68,236,250 |
| Mar 18, 2019 | $19.91 | $20.35 | $19.33 | $19.34 | -3.01% | 65,164,800 |
| Mar 11, 2019 | $18.78 | $19.97 | $18.78 | $19.94 | +6.40% | 97,155,100 |
| Mar 4, 2019 | $19.61 | $19.91 | $18.46 | $18.74 | -4.39% | 73,896,180 |
| Feb 25, 2019 | $23.83 | $24.09 | $19.34 | $19.60 | -17.44% | 115,782,152 |
| Feb 19, 2019 | $23.24 | $23.82 | $23.18 | $23.74 | +1.98% | 29,748,773 |
| Feb 11, 2019 | $23.00 | $23.54 | $22.79 | $23.28 | +1.57% | 40,395,252 |
| Feb 4, 2019 | $22.27 | $23.09 | $22.16 | $22.92 | +2.96% | 31,871,512 |
| Jan 28, 2019 | $21.83 | $22.29 | $21.68 | $22.26 | +0.72% | 39,073,393 |
| Jan 22, 2019 | $21.62 | $22.12 | $21.18 | $22.10 | +1.61% | 38,159,919 |
| Jan 14, 2019 | $20.94 | $21.79 | $20.65 | $21.75 | +2.74% | 49,047,929 |
| Jan 7, 2019 | $20.75 | $21.53 | $20.74 | $21.17 | +2.17% | 42,909,230 |
| Dec 31, 2018 | $20.49 | $20.89 | $19.71 | $20.72 | +1.87% | 40,397,011 |
| Dec 24, 2018 | $19.40 | $20.80 | $19.22 | $20.34 | +3.51% | 41,864,116 |
| Dec 17, 2018 | $21.90 | $22.28 | $19.63 | $19.65 | -10.72% | 78,656,530 |
| Dec 10, 2018 | $22.80 | $23.40 | $21.94 | $22.01 | -4.01% | 58,732,940 |
| Dec 3, 2018 | $23.40 | $24.17 | $22.63 | $22.93 | -0.30% | 64,481,830 |
| Nov 26, 2018 | $22.85 | $23.44 | $22.42 | $23.00 | +2.18% | 65,423,701 |
| Nov 19, 2018 | $24.09 | $24.17 | $22.27 | $22.51 | -6.83% | 32,731,913 |
| Nov 12, 2018 | $24.77 | $24.86 | $23.42 | $24.16 | -3.36% | 44,618,168 |
| Nov 5, 2018 | $24.63 | $25.72 | $24.42 | $25.00 | +1.50% | 36,099,520 |
| Oct 29, 2018 | $23.48 | $24.83 | $22.70 | $24.63 | +6.49% | 48,073,915 |
| Oct 22, 2018 | $24.00 | $24.43 | $22.85 | $23.13 | -2.98% | 54,749,973 |
| Oct 15, 2018 | $23.62 | $24.25 | $23.54 | $23.84 | +0.72% | 41,584,815 |
| Oct 8, 2018 | $25.19 | $25.35 | $22.84 | $23.67 | -6.59% | 64,286,560 |
| Oct 1, 2018 | $25.80 | $27.08 | $25.22 | $25.34 | -1.67% | 59,282,993 |
| Sep 24, 2018 | $25.73 | $26.22 | $25.48 | $25.77 | -0.23% | 42,848,856 |
| Sep 17, 2018 | $25.04 | $26.14 | $24.96 | $25.83 | +3.15% | 52,668,427 |
| Sep 10, 2018 | $24.78 | $25.15 | $24.35 | $25.04 | +1.34% | 44,502,559 |
| Sep 4, 2018 | $24.53 | $24.96 | $24.39 | $24.71 | +0.24% | 43,737,261 |
| Aug 27, 2018 | $24.39 | $25.28 | $24.27 | $24.65 | +2.07% | 41,950,871 |
| Aug 20, 2018 | $24.54 | $24.80 | $23.68 | $24.15 | -1.59% | 40,503,319 |
| Aug 13, 2018 | $24.05 | $24.62 | $23.79 | $24.54 | +2.29% | 29,385,519 |
| Aug 6, 2018 | $23.28 | $24.32 | $23.28 | $23.99 | +2.78% | 27,487,613 |
| Jul 30, 2018 | $23.25 | $23.49 | $22.89 | $23.34 | +0.47% | 24,859,647 |
| Jul 23, 2018 | $22.87 | $23.65 | $22.66 | $23.23 | +1.26% | 29,537,463 |
| Jul 16, 2018 | $23.69 | $23.74 | $22.89 | $22.94 | -3.25% | 27,322,955 |
| Jul 9, 2018 | $23.14 | $23.97 | $23.01 | $23.71 | +3.04% | 35,830,795 |
| Jul 2, 2018 | $22.54 | $23.22 | $22.38 | $23.01 | +1.41% | 21,762,238 |
| Jun 25, 2018 | $23.63 | $23.76 | $22.35 | $22.69 | -4.66% | 39,628,597 |
| Jun 18, 2018 | $23.37 | $23.90 | $23.16 | $23.80 | +0.89% | 44,608,849 |
| Jun 11, 2018 | $23.68 | $24.20 | $23.44 | $23.59 | -0.51% | 43,043,140 |
| Jun 4, 2018 | $22.70 | $23.75 | $22.60 | $23.71 | +4.54% | 48,651,368 |
| May 29, 2018 | $21.74 | $22.71 | $21.04 | $22.68 | +3.51% | 56,071,209 |
| May 21, 2018 | $22.34 | $22.34 | $21.44 | $21.91 | -1.04% | 40,844,381 |
| May 14, 2018 | $22.82 | $23.07 | $21.79 | $22.14 | -2.51% | 35,523,502 |
| May 7, 2018 | $21.71 | $22.84 | $21.65 | $22.71 | +4.75% | 29,983,734 |
| Apr 30, 2018 | $21.66 | $21.91 | $20.96 | $21.68 | +0.32% | 36,396,932 |
| Apr 23, 2018 | $21.56 | $21.66 | $21.03 | $21.61 | +0.37% | 33,428,005 |
| Apr 16, 2018 | $21.97 | $22.14 | $21.43 | $21.53 | -1.10% | 35,753,560 |
| Apr 9, 2018 | $20.94 | $22.12 | $20.76 | $21.77 | +4.76% | 42,254,566 |
| Apr 2, 2018 | $21.84 | $21.88 | $20.60 | $20.78 | -5.20% | 44,086,502 |
| Mar 26, 2018 | $22.25 | $22.44 | $21.43 | $21.92 | +0.32% | 46,123,894 |
| Mar 19, 2018 | $23.45 | $23.57 | $21.83 | $21.85 | -7.06% | 52,686,648 |
| Mar 12, 2018 | $24.69 | $24.69 | $23.28 | $23.51 | -4.62% | 76,232,345 |
| Mar 5, 2018 | $23.46 | $24.75 | $23.34 | $24.65 | +4.58% | 48,028,105 |
| Feb 26, 2018 | $22.55 | $23.90 | $22.55 | $23.57 | +6.51% | 71,918,160 |
| Feb 20, 2018 | $21.27 | $23.22 | $21.17 | $22.13 | +3.41% | 48,519,413 |
| Feb 12, 2018 | $20.29 | $21.71 | $20.14 | $21.40 | +6.41% | 50,252,524 |
| Feb 5, 2018 | $22.32 | $22.56 | $19.31 | $20.11 | -10.54% | 75,095,300 |
| Jan 29, 2018 | $24.10 | $24.10 | $22.47 | $22.48 | -5.98% | 45,060,311 |
| Jan 22, 2018 | $23.68 | $24.00 | $23.30 | $23.91 | +0.89% | 38,776,246 |
| Jan 16, 2018 | $23.05 | $23.79 | $22.66 | $23.70 | +3.40% | 44,198,061 |
| Jan 8, 2018 | $21.78 | $22.97 | $21.59 | $22.92 | +5.38% | 39,250,346 |
| Jan 2, 2018 | $21.18 | $21.77 | $21.00 | $21.75 | +3.52% | 26,819,461 |
| Dec 26, 2017 | $21.13 | $21.31 | $21.01 | $21.01 | -1.18% | 21,035,690 |
| Dec 18, 2017 | $21.00 | $21.62 | $20.99 | $21.26 | +1.63% | 42,019,701 |
| Dec 11, 2017 | $20.97 | $21.36 | $20.66 | $20.92 | -0.71% | 51,245,811 |
| Dec 4, 2017 | $21.46 | $21.73 | $20.86 | $21.07 | -1.59% | 54,185,100 |
| Nov 27, 2017 | $21.17 | $21.97 | $20.96 | $21.41 | +0.80% | 61,397,776 |
| Nov 20, 2017 | $21.81 | $22.68 | $20.59 | $21.24 | -2.34% | 67,117,889 |
| Nov 13, 2017 | $21.23 | $21.87 | $20.99 | $21.75 | +2.45% | 49,184,474 |
| Nov 6, 2017 | $21.47 | $21.53 | $21.14 | $21.23 | -1.12% | 37,738,329 |
| Oct 30, 2017 | $21.47 | $21.71 | $21.07 | $21.47 | -0.14% | 48,480,714 |
| Oct 23, 2017 | $22.15 | $22.31 | $21.32 | $21.50 | -2.36% | 66,532,347 |
| Oct 16, 2017 | $21.77 | $22.16 | $21.46 | $22.02 | +1.43% | 43,255,038 |
| Oct 9, 2017 | $20.64 | $22.00 | $20.25 | $21.71 | +5.49% | 56,702,957 |
| Oct 2, 2017 | $19.94 | $20.61 | $19.94 | $20.58 | +3.11% | 43,781,669 |
| Sep 25, 2017 | $19.84 | $20.13 | $19.68 | $19.96 | +0.10% | 51,602,033 |
| Sep 18, 2017 | $19.52 | $19.95 | $19.35 | $19.94 | +2.41% | 33,266,792 |
| Sep 11, 2017 | $19.26 | $19.55 | $19.10 | $19.47 | +1.83% | 45,190,336 |
| Sep 5, 2017 | $19.28 | $19.48 | $19.08 | $19.12 | -1.24% | 36,075,439 |
| Aug 28, 2017 | $19.35 | $19.50 | $18.96 | $19.36 | +0.26% | 48,542,520 |
| Aug 21, 2017 | $18.48 | $19.78 | $18.41 | $19.31 | +4.32% | 65,804,940 |
| Aug 14, 2017 | $19.07 | $19.20 | $18.36 | $18.51 | -2.06% | 47,293,887 |
| Aug 7, 2017 | $19.37 | $19.48 | $18.85 | $18.90 | -2.43% | 48,488,325 |
| Jul 31, 2017 | $19.20 | $19.58 | $18.87 | $19.37 | +1.04% | 54,150,231 |
| Jul 24, 2017 | $19.12 | $19.58 | $18.82 | $19.17 | +0.10% | 46,064,958 |
| Jul 17, 2017 | $18.42 | $19.24 | $18.25 | $19.15 | +3.96% | 45,625,754 |
| Jul 10, 2017 | $17.53 | $18.49 | $17.45 | $18.42 | +6.17% | 49,560,927 |
| Jul 3, 2017 | $17.59 | $17.75 | $17.10 | $17.35 | -0.74% | 38,180,152 |
| Jun 26, 2017 | $17.89 | $18.25 | $17.43 | $17.48 | -1.80% | 46,584,521 |
| Jun 19, 2017 | $17.42 | $17.96 | $17.39 | $17.80 | +2.59% | 66,408,080 |
| Jun 12, 2017 | $17.61 | $17.94 | $17.14 | $17.35 | -2.53% | 53,639,118 |
| Jun 5, 2017 | $18.94 | $18.96 | $17.60 | $17.80 | -6.22% | 66,813,403 |
| May 30, 2017 | $18.43 | $19.16 | $18.42 | $18.98 | +2.76% | 46,289,080 |
| May 22, 2017 | $19.08 | $19.58 | $18.21 | $18.47 | -2.79% | 66,669,664 |
| May 15, 2017 | $19.35 | $19.49 | $18.65 | $19.00 | -1.55% | 47,867,574 |
| May 8, 2017 | $18.91 | $19.42 | $18.89 | $19.30 | +2.06% | 38,629,087 |
| May 1, 2017 | $18.85 | $19.03 | $18.69 | $18.91 | +0.48% | 44,979,134 |
| Apr 24, 2017 | $18.52 | $18.83 | $18.36 | $18.82 | +2.90% | 43,432,595 |
| Apr 17, 2017 | $18.17 | $18.61 | $18.07 | $18.29 | +0.49% | 47,481,983 |
| Apr 10, 2017 | $17.40 | $18.37 | $17.29 | $18.20 | +4.78% | 53,160,216 |
| Apr 3, 2017 | $17.93 | $17.95 | $17.28 | $17.37 | -2.85% | 49,461,731 |
| Mar 27, 2017 | $17.09 | $17.96 | $17.03 | $17.88 | +3.77% | 49,963,495 |
| Mar 20, 2017 | $17.57 | $17.69 | $17.10 | $17.23 | -1.88% | 44,901,665 |
| Mar 13, 2017 | $17.41 | $17.71 | $17.28 | $17.56 | +0.98% | 49,986,968 |
| Mar 6, 2017 | $17.44 | $17.60 | $17.05 | $17.39 | +0.23% | 45,782,162 |
| Feb 27, 2017 | $17.65 | $17.81 | $17.12 | $17.35 | -1.70% | 65,471,735 |
| Feb 21, 2017 | $15.93 | $17.80 | $15.93 | $17.65 | +10.66% | 90,676,330 |
| Feb 13, 2017 | $15.75 | $16.41 | $15.70 | $15.95 | +1.46% | 77,604,330 |
| Feb 6, 2017 | $15.17 | $15.77 | $15.09 | $15.72 | +2.95% | 48,973,129 |
| Jan 30, 2017 | $14.83 | $15.32 | $14.57 | $15.27 | +3.18% | 65,795,980 |
| Jan 23, 2017 | $14.71 | $15.35 | $14.41 | $14.80 | +0.48% | 73,121,180 |
| Jan 17, 2017 | $14.68 | $15.02 | $14.50 | $14.73 | -0.27% | 55,410,050 |
| Jan 9, 2017 | $14.98 | $15.09 | $14.40 | $14.77 | -1.53% | 64,649,959 |
| Jan 3, 2017 | $14.95 | $15.21 | $14.62 | $15.00 | +1.08% | 41,390,581 |
| Dec 27, 2016 | $15.14 | $15.31 | $14.77 | $14.84 | -1.72% | 23,608,310 |
| Dec 19, 2016 | $15.03 | $15.36 | $14.91 | $15.10 | +0.33% | 44,522,811 |
| Dec 12, 2016 | $15.41 | $15.95 | $15.05 | $15.05 | -4.63% | 64,078,860 |
| Dec 5, 2016 | $15.26 | $16.25 | $15.26 | $15.78 | +4.37% | 49,551,329 |
| Nov 28, 2016 | $15.06 | $15.53 | $15.00 | $15.12 | -0.40% | 59,564,352 |
| Nov 21, 2016 | $15.94 | $16.19 | $14.78 | $15.18 | -4.35% | 62,498,214 |
| Nov 14, 2016 | $15.85 | $16.19 | $15.72 | $15.87 | – | 59,425,411 |
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% |