HP Stock Price History
NYSE: HPQTechnologyComputer ManufacturingUSD
30.20-2.24 (-6.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HPQ price history at a glance
The price history for HP (HPQ) on this page begins on December 29, 1969, when the stock closed at $0.3632; it most recently closed at $30.20 on October 5, 2026. The highest price in this record is $41.47, reached on April 4, 2022; the latest close is 27.2% below that peak. Across the 56 complete calendar years in the table, HPQ finished higher in 33 and lower in 23. Its best year was 2013 (+87.2%) and its worst was 2000 (-44.5%).
Over roughly 57 years the share price changed +8215.0%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, HPQ has gained 18.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $41.47
- Date of high
- Apr 4, 2022
- Low since 1969
- $0.1375
- Date of low
- Aug 10, 1970
- 52-week high
- $36.23
- 52-week low
- $17.56
- Last close
- $30.20
HPQ returns
1 week
-5.98%
1 month
-6.76%
3 months
+24.69%
6 months
+65.39%
Year to date
+35.55%
1 year
+18.20%
3 years
+13.96%
5 years
+6.79%
HPQ price return, excluding dividends.
HPQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.20 | +36.53% |
| 2025 | 22.12 | -33.25% |
| 2024 | 33.14 | +10.14% |
| 2023 | 30.09 | +11.98% |
| 2022 | 26.87 | -28.67% |
| 2021 | 37.67 | +53.19% |
| 2020 | 24.59 | +19.78% |
| 2019 | 20.53 | -0.92% |
| 2018 | 20.72 | -1.38% |
| 2017 | 21.01 | +41.58% |
| 2016 | 14.84 | +25.34% |
| 2015 | 11.84 | -35.21% |
| 2014 | 18.27 | +41.99% |
| 2013 | 12.87 | +87.19% |
| 2012 | 6.88 | -41.23% |
| 2011 | 11.70 | -38.81% |
| 2010 | 19.12 | -18.27% |
| 2009 | 23.39 | +39.94% |
| 2008 | 16.72 | -21.46% |
| 2007 | 21.29 | +13.79% |
| 2006 | 18.71 | +43.87% |
| 2005 | 13.00 | +36.53% |
| 2004 | 9.52 | -9.46% |
| 2003 | 10.52 | +24.72% |
| 2002 | 8.43 | -19.82% |
| 2001 | 10.52 | -26.62% |
| 2000 | 14.33 | -44.51% |
| 1999 | 25.83 | +66.51% |
| 1998 | 15.51 | +5.81% |
| 1997 | 14.66 | +24.46% |
| 1996 | 11.78 | +23.88% |
| 1995 | 9.51 | +67.71% |
| 1994 | 5.67 | +26.42% |
| 1993 | 4.48 | +13.06% |
| 1992 | 3.97 | +23.95% |
| 1991 | 3.20 | +80.39% |
| 1990 | 1.77 | -33.86% |
| 1989 | 2.68 | -11.27% |
| 1988 | 3.02 | -8.59% |
| 1987 | 3.31 | +37.46% |
| 1986 | 2.41 | +14.91% |
| 1985 | 2.09 | +9.67% |
| 1984 | 1.91 | -20.65% |
| 1983 | 2.41 | +16.10% |
| 1982 | 2.07 | +84.23% |
| 1981 | 1.12 | -10.33% |
| 1980 | 1.25 | +55.05% |
| 1979 | 0.8089 | +26.85% |
| 1978 | 0.6377 | +22.68% |
| 1977 | 0.5198 | -16.04% |
| 1976 | 0.6191 | -7.68% |
| 1975 | 0.6706 | +53.35% |
| 1974 | 0.4373 | -20.23% |
| 1973 | 0.5482 | -10.69% |
| 1972 | 0.6138 | +80.69% |
| 1971 | 0.3397 | +59.56% |
| 1970 | 0.2129 | -41.38% |
| 1969* | 0.3632 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
HPQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.96 | 31.94 | 29.89 | 30.20 | -6.91% | |
| 32.05 | 32.61 | 31.93 | 32.44 | +0.62% | |
| 31.69 | 32.60 | 31.59 | 32.24 | +1.61% | |
| 31.45 | 32.68 | 31.45 | 31.73 | +0.83% | |
| 32.00 | 32.08 | 31.14 | 31.47 | -2.02% | |
| 32.14 | 32.85 | 32.07 | 32.12 | -0.09% | |
| 31.61 | 32.39 | 31.33 | 32.15 | +2.78% | |
| 30.69 | 31.70 | 30.64 | 31.28 | +1.79% | |
| 31.30 | 31.35 | 30.60 | 30.73 | -1.88% | |
| 31.29 | 31.80 | 30.74 | 31.32 | +0.06% | |
| 31.60 | 31.77 | 30.81 | 31.30 | +0.51% | |
| 32.01 | 32.58 | 31.13 | 31.14 | -3.17% | |
| 32.34 | 32.72 | 31.61 | 32.16 | +0.37% | |
| 33.23 | 33.34 | 31.83 | 32.04 | -2.76% | |
| 33.40 | 34.91 | 32.63 | 32.95 | -4.22% | |
| 34.74 | 35.15 | 33.76 | 34.40 | -0.75% | |
| 33.01 | 34.84 | 32.56 | 34.66 | +5.99% | |
| 33.80 | 34.06 | 32.65 | 32.70 | -3.31% | |
| 33.76 | 34.79 | 33.37 | 33.82 | -0.59% | |
| 35.12 | 35.19 | 33.57 | 34.02 | -4.11% | |
| 32.95 | 36.23 | 32.93 | 35.48 | +8.40% | |
| 32.17 | 33.17 | 31.73 | 32.73 | +1.05% | |
| 31.17 | 32.93 | 31.17 | 32.39 | +3.91% | |
| 32.18 | 32.34 | 30.89 | 31.17 | -4.50% | |
| 31.95 | 32.78 | 31.63 | 32.64 | +2.22% | |
| 31.70 | 32.48 | 31.37 | 31.93 | -0.19% | |
| 31.63 | 32.55 | 31.13 | 31.99 | +2.14% | |
| 29.75 | 31.42 | 29.75 | 31.32 | +4.33% | |
| 30.63 | 30.99 | 29.63 | 30.02 | -1.64% | |
| 29.88 | 31.25 | 29.61 | 30.52 | +3.00% | |
| 27.86 | 29.73 | 26.73 | 29.63 | -2.92% | |
| 29.42 | 30.83 | 29.19 | 30.52 | +3.39% | |
| 28.70 | 29.60 | 28.64 | 29.52 | +3.29% | |
| 29.54 | 29.77 | 28.29 | 28.58 | -3.80% | |
| 29.46 | 30.10 | 29.36 | 29.71 | +0.81% | |
| 29.80 | 30.36 | 29.36 | 29.47 | -1.57% | |
| 29.85 | 30.64 | 29.85 | 29.94 | -0.07% | |
| 29.64 | 30.31 | 29.57 | 29.96 | +1.90% | |
| 29.73 | 29.84 | 29.14 | 29.40 | -2.36% | |
| 31.30 | 31.40 | 29.95 | 30.11 | -3.80% | |
| 31.32 | 32.19 | 29.49 | 31.30 | +6.90% | |
| 29.11 | 29.34 | 28.31 | 29.28 | +0.72% | |
| 29.70 | 29.70 | 28.79 | 29.07 | -2.45% | |
| 30.16 | 30.87 | 29.79 | 29.80 | -0.83% | |
| 28.31 | 30.06 | 28.10 | 30.05 | +6.64% | |
| 28.38 | 29.08 | 28.01 | 28.18 | -1.19% | |
| 28.65 | 29.26 | 28.05 | 28.52 | -1.04% | |
| 26.57 | 28.95 | 26.45 | 28.82 | +6.27% | |
| 27.91 | 27.98 | 26.94 | 27.12 | -0.55% | |
| 26.50 | 27.33 | 26.05 | 27.27 | +1.53% | |
| 27.37 | 27.47 | 26.24 | 26.86 | -5.46% | |
| 28.09 | 29.12 | 27.58 | 28.41 | +0.42% | |
| 26.92 | 28.37 | 26.80 | 28.29 | +6.55% | |
| 25.98 | 26.59 | 25.87 | 26.55 | +3.11% | |
| 24.77 | 26.00 | 24.76 | 25.75 | +5.06% | |
| 25.14 | 25.53 | 24.25 | 24.51 | -2.35% | |
| 24.98 | 25.54 | 24.98 | 25.10 | +1.17% | |
| 24.28 | 24.89 | 24.28 | 24.81 | +2.44% | |
| 24.68 | 24.84 | 24.02 | 24.22 | -2.50% | |
| 23.99 | 25.14 | 23.96 | 24.84 | +2.90% | |
| 23.86 | 24.18 | 23.38 | 24.14 | +1.64% | |
| 24.78 | 24.78 | 23.26 | 23.75 | -3.57% | |
| 24.81 | 25.57 | 24.26 | 24.63 | -0.57% | |
| 24.52 | 24.78 | 24.09 | 24.77 | +2.27% | |
| 24.39 | 24.85 | 24.13 | 24.22 | +0.37% | |
| 23.84 | 24.42 | 23.64 | 24.13 | +1.47% | |
| 22.88 | 23.85 | 22.85 | 23.78 | +3.57% | |
| 22.77 | 23.40 | 22.66 | 22.96 | +1.59% | |
| 21.98 | 22.67 | 21.96 | 22.60 | +3.06% | |
| 22.06 | 22.67 | 21.67 | 21.93 | -0.41% | |
| 21.93 | 22.49 | 21.89 | 22.02 | +0.36% | |
| 22.52 | 22.65 | 21.80 | 21.94 | -3.09% | |
| 22.95 | 23.16 | 22.34 | 22.64 | -1.05% | |
| 22.74 | 23.40 | 22.55 | 22.88 | -0.17% | |
| 23.08 | 23.41 | 22.57 | 22.92 | -1.59% | |
| 23.46 | 23.68 | 22.87 | 23.29 | -1.61% | |
| 23.48 | 24.08 | 23.18 | 23.67 | +0.55% | |
| 23.50 | 24.39 | 23.47 | 23.54 | +0.17% | |
| 23.00 | 23.70 | 22.88 | 23.50 | +1.38% | |
| 24.30 | 24.41 | 23.16 | 23.18 | -4.57% | |
| 24.63 | 24.76 | 24.01 | 24.29 | -1.26% | |
| 25.38 | 25.76 | 24.52 | 24.60 | -2.54% | |
| 24.68 | 25.31 | 24.02 | 25.24 | +2.27% | |
| 24.64 | 25.00 | 24.15 | 24.68 | -0.04% | |
| 24.33 | 25.20 | 24.23 | 24.69 | -1.00% | |
| 25.36 | 25.55 | 24.07 | 24.94 | -1.73% | |
| 25.44 | 25.48 | 24.56 | 25.38 | -0.78% | |
| 26.01 | 26.28 | 24.95 | 25.58 | -2.74% | |
| 25.73 | 26.71 | 25.72 | 26.30 | +1.00% | |
| 26.61 | 26.88 | 25.86 | 26.04 | -4.58% | |
| 29.50 | 29.65 | 27.20 | 27.29 | -6.99% | |
| 27.50 | 29.54 | 27.31 | 29.34 | +8.51% | |
| 26.70 | 28.17 | 26.50 | 27.04 | +8.12% | |
| 26.28 | 26.65 | 24.57 | 25.01 | -1.88% | |
| 24.39 | 25.60 | 23.96 | 25.49 | +4.34% | |
| 25.20 | 25.29 | 24.17 | 24.43 | -3.21% | |
| 22.60 | 25.57 | 22.58 | 25.24 | +15.25% | |
| 21.03 | 22.02 | 20.82 | 21.90 | +3.94% | |
| 20.99 | 21.47 | 20.75 | 21.07 | +0.48% | |
| 20.90 | 21.00 | 20.44 | 20.97 | +0.24% | |
| 20.95 | 21.20 | 20.63 | 20.92 | +0.53% | |
| 20.75 | 21.10 | 20.57 | 20.81 | +0.19% | |
| 21.46 | 21.64 | 20.71 | 20.77 | -2.30% | |
| 21.47 | 21.80 | 21.14 | 21.26 | +0.85% | |
| 21.74 | 21.74 | 20.85 | 21.08 | -2.72% | |
| 22.78 | 22.78 | 21.51 | 21.67 | -4.45% | |
| 21.08 | 22.74 | 21.00 | 22.68 | +8.05% | |
| 21.32 | 21.65 | 20.89 | 20.99 | -1.96% | |
| 21.20 | 21.70 | 20.87 | 21.41 | +1.23% | |
| 20.91 | 21.47 | 20.37 | 21.15 | +1.68% | |
| 20.89 | 21.27 | 20.58 | 20.80 | -0.14% | |
| 20.96 | 21.05 | 20.54 | 20.83 | -0.14% | |
| 20.10 | 20.96 | 19.96 | 20.86 | +3.57% | |
| 19.72 | 20.73 | 19.63 | 20.14 | +2.08% | |
| 19.79 | 20.09 | 19.65 | 19.73 | -0.15% | |
| 19.80 | 20.11 | 19.50 | 19.76 | -0.15% | |
| 20.34 | 20.62 | 19.65 | 19.79 | -1.74% | |
| 20.28 | 20.32 | 19.86 | 20.14 | -1.47% | |
| 21.03 | 21.38 | 20.39 | 20.44 | -3.08% | |
| 19.68 | 21.42 | 19.63 | 21.09 | +7.66% | |
| 19.79 | 20.00 | 19.59 | 19.59 | -1.46% | |
| 19.80 | 20.04 | 19.66 | 19.88 | +0.81% | |
| 19.42 | 19.85 | 19.27 | 19.72 | +2.55% | |
| 19.18 | 19.34 | 18.85 | 19.23 | +1.26% | |
| 18.77 | 19.11 | 18.52 | 18.99 | -1.25% | |
| 18.29 | 19.42 | 18.15 | 19.23 | +5.31% | |
| 18.75 | 18.93 | 18.13 | 18.26 | -0.65% | |
| 18.83 | 18.97 | 18.13 | 18.38 | -2.70% | |
| 19.03 | 19.15 | 18.52 | 18.89 | +1.50% | |
| 18.77 | 18.99 | 18.53 | 18.61 | -1.74% | |
| 19.51 | 19.52 | 18.93 | 18.94 | -2.92% | |
| 19.00 | 19.52 | 18.64 | 19.51 | +2.96% | |
| 19.20 | 19.31 | 18.64 | 18.95 | -1.35% | |
| 19.11 | 19.33 | 18.67 | 19.21 | +0.84% | |
| 19.58 | 19.69 | 18.83 | 19.05 | -2.01% | |
| 19.29 | 19.53 | 18.92 | 19.44 | +0.62% | |
| 19.34 | 20.14 | 19.27 | 19.32 | -0.72% | |
| 19.12 | 20.14 | 19.09 | 19.46 | +3.02% | |
| 18.35 | 19.01 | 18.18 | 18.89 | +1.94% | |
| 18.37 | 18.67 | 18.02 | 18.53 | +1.42% | |
| 18.43 | 18.54 | 18.09 | 18.27 | -1.14% | |
| 18.15 | 18.89 | 18.01 | 18.48 | +1.43% | |
| 18.60 | 18.88 | 18.21 | 18.22 | -2.83% | |
| 18.80 | 19.01 | 18.70 | 18.75 | +0.37% | |
| 19.00 | 19.13 | 18.40 | 18.68 | -1.32% | |
| 19.10 | 19.16 | 18.62 | 18.93 | -0.11% | |
| 18.55 | 19.18 | 18.45 | 18.95 | +2.65% | |
| 18.70 | 19.04 | 18.26 | 18.46 | -1.76% | |
| 18.91 | 19.19 | 18.47 | 18.79 | -0.74% | |
| 19.17 | 19.19 | 18.50 | 18.93 | -2.72% | |
| 19.15 | 19.49 | 18.89 | 19.46 | +0.62% | |
| 19.25 | 19.58 | 19.11 | 19.34 | +0.83% | |
| 19.01 | 19.32 | 18.67 | 19.18 | +0.89% | |
| 18.48 | 19.06 | 18.46 | 19.01 | +1.66% | |
| 18.72 | 18.97 | 18.54 | 18.70 | -1.53% | |
| 18.60 | 19.04 | 18.41 | 18.99 | +0.96% | |
| 18.60 | 19.18 | 18.56 | 18.81 | +3.29% | |
| 17.70 | 19.20 | 17.56 | 18.21 | +0.05% | |
| 18.39 | 18.81 | 18.00 | 18.20 | -0.82% | |
| 18.47 | 18.66 | 18.13 | 18.35 | -1.29% | |
| 18.45 | 18.92 | 18.12 | 18.59 | +1.36% | |
| 18.30 | 18.62 | 18.26 | 18.34 | -0.05% | |
| 18.40 | 18.72 | 18.25 | 18.35 | -0.76% | |
| 19.17 | 19.37 | 18.49 | 18.49 | -4.00% | |
| 19.11 | 19.74 | 19.06 | 19.26 | +2.07% | |
| 19.00 | 19.26 | 18.26 | 18.87 | -4.50% | |
| 19.84 | 19.91 | 19.50 | 19.76 | -0.25% | |
| 19.60 | 20.42 | 19.60 | 19.81 | +1.96% | |
| 19.39 | 19.62 | 19.14 | 19.43 | -1.12% | |
| 19.14 | 19.90 | 19.14 | 19.65 | +2.61% | |
| 19.80 | 19.94 | 18.78 | 19.15 | -3.38% | |
| 19.34 | 20.55 | 19.31 | 19.82 | +4.32% | |
| 19.06 | 19.15 | 18.32 | 19.00 | -4.09% | |
| 19.48 | 19.93 | 19.40 | 19.81 | +1.90% | |
| 19.30 | 19.45 | 18.96 | 19.44 | +0.26% | |
| 19.07 | 19.63 | 18.94 | 19.39 | +1.78% | |
| 19.42 | 19.66 | 19.01 | 19.05 | -1.65% | |
| 19.50 | 19.52 | 19.15 | 19.37 | -0.46% | |
| 19.48 | 19.60 | 19.30 | 19.46 | +0.15% | |
| 19.70 | 19.71 | 19.20 | 19.43 | -2.02% | |
| 19.67 | 20.20 | 19.65 | 19.83 | +1.54% | |
| 19.87 | 19.99 | 19.28 | 19.53 | -1.36% | |
| 20.01 | 20.28 | 19.58 | 19.80 | -2.80% | |
| 20.08 | 20.74 | 19.98 | 20.37 | -1.16% | |
| 20.87 | 21.02 | 20.51 | 20.61 | -0.77% | |
| 21.01 | 21.59 | 20.70 | 20.77 | -1.47% | |
| 21.00 | 21.42 | 20.75 | 21.08 | -0.47% | |
| 21.48 | 21.62 | 21.13 | 21.18 | -1.35% | |
| 21.61 | 21.64 | 20.92 | 21.47 | +0.37% | |
| 20.91 | 21.90 | 20.65 | 21.39 | +1.42% | |
| 22.14 | 22.16 | 20.93 | 21.09 | -4.79% | |
| 21.62 | 22.37 | 21.36 | 22.15 | +2.26% | |
| 22.11 | 22.30 | 21.61 | 21.66 | -2.08% | |
| 22.54 | 22.60 | 22.01 | 22.12 | -0.72% | |
| 22.86 | 22.90 | 22.27 | 22.28 | -2.71% | |
| 22.68 | 22.98 | 22.66 | 22.90 | +0.75% | |
| 23.18 | 23.28 | 22.66 | 22.73 | -2.28% | |
| 23.18 | 23.31 | 23.13 | 23.26 | +0.43% | |
| 22.99 | 23.27 | 22.97 | 23.16 | +1.00% | |
| 23.15 | 23.39 | 22.78 | 22.93 | -1.04% | |
| 23.49 | 23.65 | 23.09 | 23.17 | -0.39% | |
| 23.39 | 23.53 | 23.07 | 23.26 | -0.81% | |
| 23.87 | 24.11 | 22.98 | 23.45 | -4.01% | |
| 24.77 | 24.89 | 24.22 | 24.43 | -1.61% | |
| 24.46 | 24.93 | 24.42 | 24.83 | +1.39% | |
| 24.95 | 25.03 | 24.38 | 24.49 | -1.01% | |
| 25.39 | 25.47 | 24.67 | 24.74 | -2.64% | |
| 25.14 | 25.49 | 25.11 | 25.41 | -0.31% | |
| 25.34 | 25.58 | 25.13 | 25.49 | +0.43% | |
| 24.79 | 25.52 | 24.75 | 25.38 | +1.24% | |
| 25.74 | 25.77 | 24.91 | 25.07 | -3.24% | |
| 25.93 | 26.04 | 25.64 | 25.91 | +0.04% | |
| 25.20 | 25.93 | 25.11 | 25.90 | +2.82% | |
| 25.24 | 25.47 | 24.97 | 25.19 | +0.16% | |
| 24.75 | 25.45 | 24.43 | 25.15 | +3.12% | |
| 24.00 | 24.72 | 23.98 | 24.39 | -0.12% | |
| 24.15 | 24.43 | 23.84 | 24.42 | +1.83% | |
| 24.10 | 24.58 | 23.50 | 23.98 | -1.40% | |
| 24.40 | 25.05 | 24.20 | 24.32 | -0.25% | |
| 24.05 | 24.50 | 23.97 | 24.38 | +1.75% | |
| 22.80 | 24.26 | 22.77 | 23.96 | +5.97% | |
| 22.68 | 22.94 | 22.27 | 22.61 | +0.62% | |
| 22.66 | 22.79 | 22.44 | 22.47 | -1.06% | |
| 22.71 | 23.01 | 22.40 | 22.71 | -0.70% | |
| 23.56 | 23.99 | 22.78 | 22.87 | -6.77% | |
| 24.70 | 25.00 | 24.47 | 24.53 | -1.80% | |
| 25.20 | 25.44 | 24.94 | 24.98 | -0.91% | |
| 24.85 | 25.32 | 24.85 | 25.21 | +1.94% | |
| 25.21 | 25.27 | 24.63 | 24.73 | -2.21% | |
| 26.57 | 26.58 | 25.18 | 25.29 | -3.77% | |
| 26.01 | 26.33 | 25.82 | 26.28 | +0.42% | |
| 26.67 | 26.69 | 26.10 | 26.17 | -1.76% | |
| 25.94 | 26.71 | 25.76 | 26.64 | +2.70% | |
| 26.52 | 26.72 | 25.91 | 25.94 | -3.96% | |
| 27.60 | 27.80 | 26.70 | 27.01 | -2.39% | |
| 27.52 | 27.88 | 27.29 | 27.67 | +0.58% | |
| 27.39 | 27.83 | 27.18 | 27.51 | -0.69% | |
| 27.88 | 28.25 | 27.57 | 27.70 | -1.32% | |
| 27.80 | 28.19 | 27.51 | 28.07 | +0.54% | |
| 27.94 | 28.10 | 27.71 | 27.92 | +0.94% | |
| 28.26 | 28.43 | 27.64 | 27.66 | -0.61% | |
| 27.78 | 28.14 | 27.67 | 27.83 | +0.61% | |
| 27.20 | 27.97 | 26.97 | 27.66 | -1.78% | |
| 27.73 | 28.50 | 27.67 | 28.16 | +1.81% | |
| 27.56 | 28.09 | 27.50 | 27.66 | +1.06% | |
| 27.10 | 27.61 | 27.00 | 27.37 | +0.63% | |
| 28.69 | 28.73 | 27.09 | 27.20 | -4.93% | |
| 28.86 | 28.99 | 28.39 | 28.61 | +0.25% | |
| 27.49 | 28.74 | 27.40 | 28.54 | +4.35% | |
| 26.03 | 27.38 | 26.01 | 27.35 | +7.05% | |
| 27.10 | 27.18 | 25.46 | 25.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HPQ chart for longer ranges.