HPQ Weekly Statistics
HPQ weekly stock returns with week-by-week price performance and historical return data.
HP Inc. (HPQ) company overview
HP is a behemoth in the PC and printing markets. It has focused on these markets since it exited IT infrastructure in 2015 with the split from Hewlett Packard Enterprise. HP focuses on the commercial market, but maintains sales of consumer devices and printers. The firm has a broad and global customer base, with only one-third of sales coming from the US. HP completely outsources manufacturing and relies heavily on channel partners for its sales and marketing.
| Period | Return % |
|---|---|
| 2017 | 0.33 |
| 2017 | -1.4 |
| 2017 | 0.34 |
| 2017 | 0.61 |
| 2017 | 2.97 |
| 2017 | 3.63 |
| 2017 | 1.27 |
| 2017 | 10.8 |
| 2017 | -1.7 |
| 2017 | -0.29 |
| 2017 | 0.86 |
| 2017 | -1.94 |
| 2017 | 4.62 |
| 2017 | -3.12 |
| 2017 | 4.6 |
| 2017 | 0.66 |
| 2017 | 1.62 |
| 2017 | 0.32 |
| 2017 | 2.06 |
| 2017 | -1.81 |
| 2017 | -3.2 |
| 2017 | 2.98 |
| 2017 | -6.02 |
| 2017 | -1.48 |
| 2017 | 2.18 |
| 2017 | -2.29 |
| 2017 | -1.36 |
| 2017 | 5.08 |
| 2017 | 3.96 |
| 2017 | 0.26 |
| 2017 | 0.89 |
| 2017 | -2.43 |
| 2017 | -2.94 |
| 2017 | 4.49 |
| 2017 | 0.05 |
| 2017 | -0.83 |
| 2017 | 1.09 |
| 2017 | 2.15 |
| 2017 | 0.6 |
| 2017 | 3.21 |
| 2017 | 5.18 |
| 2017 | 1.15 |
| 2017 | -2.93 |
| 2017 | 0 |
| 2017 | -1.12 |
| 2017 | 2.45 |
| 2017 | -2.61 |
| 2017 | 1.13 |
| 2017 | -1.82 |
| 2017 | -0.24 |
| 2017 | 1.24 |
| 2017 | -0.57 |
| 2018 | 2.69 |
| 2018 | 5.23 |
| 2018 | 2.82 |
| 2018 | 0.97 |
| 2018 | -6.72 |
| 2018 | -9.9 |
| 2018 | 5.47 |
| 2018 | 4.04 |
| 2018 | 4.52 |
| 2018 | 5.07 |
| 2018 | -4.78 |
| 2018 | -6.82 |
| 2018 | -1.48 |
| 2018 | -4.85 |
| 2018 | 3.96 |
| 2018 | -2 |
| 2018 | 0.23 |
| 2018 | 0.09 |
| 2018 | 4.61 |
| 2018 | -2.98 |
| 2018 | -1.92 |
| 2018 | 4.32 |
| 2018 | 4.45 |
| 2018 | -0.38 |
| 2018 | 1.84 |
| 2018 | -3.98 |
| 2018 | 2.09 |
| 2018 | 2.46 |
| 2018 | -3.17 |
| 2018 | 1.57 |
| 2018 | 0.39 |
| 2018 | 3.05 |
| 2018 | 2.04 |
| 2018 | -1.59 |
| 2018 | 1.07 |
| 2018 | 0.73 |
| 2018 | 1.05 |
| 2018 | 3.15 |
| 2018 | 0.16 |
| 2018 | -1.78 |
| 2018 | -6.03 |
| 2018 | 0.93 |
| 2018 | -3.63 |
| 2018 | 4.9 |
| 2018 | 1.5 |
| 2018 | -2.46 |
| 2018 | -6.56 |
| 2018 | 0.66 |
| 2018 | -2.01 |
| 2018 | -3.46 |
| 2018 | -10.27 |
| 2018 | 4.85 |
| 2019 | 1.12 |
| 2019 | 2.02 |
| 2019 | 3.87 |
| 2019 | 2.22 |
| 2019 | 1.97 |
| 2019 | 2.92 |
| 2019 | 1.22 |
| 2019 | 2.15 |
| 2019 | -17.75 |
| 2019 | -4.44 |
| 2019 | 6.18 |
| 2019 | -2.86 |
| 2019 | 0.78 |
| 2019 | 0.3 |
| 2019 | 2.38 |
| 2019 | 1.43 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 31.95 | 31.94 | 29.89 | 30.2 | — |
| 2026-10-08 | 32.05 | 32.61 | 31.93 | 32.44 | — |
| 2026-10-07 | 31.69 | 32.6 | 31.59 | 32.24 | — |
| 2026-10-06 | 31.45 | 32.67 | 31.44 | 31.73 | — |
| 2026-10-05 | 32 | 32.06 | 31.15 | 31.47 | — |
| 2026-10-02 | 32.14 | 32.85 | 32.07 | 32.12 | — |
| 2026-10-01 | 31.61 | 32.38 | 31.33 | 32.15 | — |
| 2026-09-30 | 30.69 | 31.69 | 30.64 | 31.28 | — |
| 2026-09-29 | 31.3 | 31.34 | 30.6 | 30.73 | — |
| 2026-09-28 | 31.29 | 31.8 | 30.75 | 31.32 | — |
| 2026-09-25 | 31.6 | 31.77 | 30.83 | 31.3 | — |
| 2026-09-24 | 32.01 | 32.57 | 31.13 | 31.14 | — |
| 2026-09-23 | 32.33 | 32.72 | 31.6 | 32.16 | — |
| 2026-09-21 | 33.4 | 34.91 | 32.63 | 32.95 | — |
| 2026-09-18 | 34.74 | 35.15 | 33.76 | 34.4 | — |
| 2026-09-17 | 33.01 | 34.84 | 32.56 | 34.66 | — |
| 2026-09-16 | 33.8 | 34.06 | 32.65 | 32.7 | — |
| 2026-09-15 | 33.76 | 34.78 | 33.38 | 33.82 | — |
| 2026-09-14 | 35.12 | 35.19 | 33.57 | 34.02 | — |
| 2026-09-11 | 32.95 | 36.22 | 32.93 | 35.48 | — |
| 2026-09-10 | 32.17 | 33.17 | 31.73 | 32.73 | — |
| 2026-09-09 | 31.17 | 32.92 | 31.2 | 32.39 | — |
| 2026-09-08 | 32.18 | 32.34 | 30.89 | 31.17 | — |
| 2026-09-04 | 31.95 | 32.78 | 31.63 | 32.64 | — |
| 2026-09-02 | 31.63 | 32.55 | 31.13 | 31.99 | — |
| 2026-09-01 | 29.75 | 31.42 | 29.75 | 31.32 | — |
| 2026-08-31 | 30.63 | 30.99 | 29.64 | 30.02 | — |
| 2026-08-27 | 27.86 | 29.73 | 26.73 | 29.63 | — |
| 2026-08-26 | 29.42 | 30.83 | 29.19 | 30.52 | — |
| 2026-08-25 | 28.7 | 29.6 | 28.64 | 29.52 | — |
| 2026-08-24 | 29.54 | 29.77 | 28.29 | 28.58 | — |
| 2026-08-21 | 29.46 | 30.1 | 29.37 | 29.71 | — |
| 2026-08-20 | 29.8 | 30.35 | 29.36 | 29.47 | — |
| 2026-08-19 | 29.85 | 30.64 | 29.85 | 29.94 | — |
| 2026-08-18 | 29.64 | 30.31 | 29.57 | 29.96 | — |
| 2026-08-17 | 29.73 | 29.84 | 29.14 | 29.4 | — |
| 2026-08-14 | 31.3 | 31.4 | 29.95 | 30.11 | — |
| 2026-08-13 | 31.32 | 32.19 | 29.49 | 31.3 | — |
| 2026-08-12 | 29.11 | 29.33 | 28.31 | 29.28 | — |
| 2026-08-11 | 29.7 | 29.67 | 28.78 | 29.07 | — |
| 2026-08-10 | 30.16 | 30.87 | 29.79 | 29.8 | — |
| 2026-08-07 | 28.31 | 30.06 | 28.09 | 30.05 | — |
| 2026-08-06 | 28.38 | 29.07 | 28.01 | 28.18 | — |
| 2026-08-05 | 28.65 | 29.25 | 28.05 | 28.52 | — |
| 2026-08-04 | 26.57 | 28.94 | 26.46 | 28.82 | — |
| 2026-08-03 | 27.91 | 27.98 | 26.94 | 27.12 | — |
| 2026-07-31 | 26.5 | 27.33 | 26.05 | 27.27 | — |
| 2026-07-30 | 27.37 | 27.47 | 26.24 | 26.86 | — |
| 2026-07-29 | 28.09 | 29.11 | 27.58 | 28.41 | — |
| 2026-07-28 | 26.92 | 28.37 | 26.8 | 28.29 | — |
| 2026-07-27 | 25.98 | 26.59 | 25.86 | 26.55 | — |
| 2026-07-24 | 24.77 | 26 | 24.76 | 25.75 | — |
| 2026-07-23 | 25.14 | 25.53 | 24.25 | 24.51 | — |
| 2026-07-22 | 24.98 | 25.54 | 25 | 25.1 | — |
| 2026-07-21 | 24.28 | 24.89 | 24.3 | 24.81 | — |
| 2026-07-20 | 24.68 | 24.76 | 24.01 | 24.22 | — |
| 2026-07-17 | 23.99 | 25.14 | 23.96 | 24.84 | — |
| 2026-07-16 | 23.86 | 24.17 | 23.38 | 24.14 | — |
| 2026-07-15 | 24.78 | 24.76 | 23.25 | 23.75 | — |
| 2026-07-14 | 24.81 | 25.57 | 24.26 | 24.63 | — |
| 2026-07-13 | 24.52 | 24.78 | 24.09 | 24.77 | — |
| 2026-07-10 | 24.39 | 24.84 | 24.13 | 24.22 | — |
| 2026-07-09 | 23.84 | 24.42 | 23.64 | 24.13 | — |
| 2026-07-08 | 22.88 | 23.84 | 22.85 | 23.78 | — |
| 2026-07-07 | 22.77 | 23.4 | 22.66 | 22.96 | — |
| 2026-07-06 | 21.98 | 22.67 | 21.97 | 22.6 | — |
| 2026-07-02 | 22.06 | 22.67 | 21.67 | 21.93 | — |
| 2026-07-01 | 21.93 | 22.49 | 21.89 | 22.02 | — |
| 2026-06-30 | 22.52 | 22.65 | 21.8 | 21.94 | — |
| 2026-06-29 | 22.95 | 23.16 | 22.34 | 22.64 | — |
| 2026-06-26 | 22.74 | 23.4 | 22.55 | 22.88 | — |
| 2026-06-25 | 23.08 | 23.4 | 22.57 | 22.92 | — |
| 2026-06-24 | 23.46 | 23.67 | 22.87 | 23.29 | — |
| 2026-06-23 | 23.48 | 24.08 | 23.18 | 23.67 | — |
| 2026-06-22 | 23.5 | 24.39 | 23.47 | 23.54 | — |
| 2026-06-18 | 23 | 23.69 | 22.88 | 23.5 | — |
| 2026-06-17 | 24.3 | 24.41 | 23.17 | 23.18 | — |
| 2026-06-16 | 24.63 | 24.76 | 24.01 | 24.29 | — |
| 2026-06-15 | 25.38 | 25.76 | 24.51 | 24.6 | — |
| 2026-06-12 | 24.68 | 25.3 | 24.01 | 25.24 | — |
| 2026-06-11 | 24.64 | 25 | 24.15 | 24.68 | — |
| 2026-06-10 | 24.33 | 25.19 | 24.23 | 24.69 | — |
| 2026-06-09 | 25.36 | 25.55 | 24.07 | 24.94 | — |
| 2026-06-05 | 26.01 | 26.27 | 24.95 | 25.58 | — |
| 2026-06-04 | 25.73 | 26.71 | 25.72 | 26.3 | — |
| 2026-06-03 | 26.61 | 26.88 | 25.86 | 26.04 | — |
| 2026-06-02 | 29.5 | 29.65 | 27.2 | 27.29 | — |
| 2026-06-01 | 27.5 | 29.54 | 27.31 | 29.34 | — |
| 2026-05-29 | 26.7 | 28.17 | 26.5 | 27.04 | — |
| 2026-05-28 | 26.28 | 26.65 | 24.57 | 25.01 | — |
| 2026-05-27 | 24.39 | 25.6 | 23.96 | 25.49 | — |
| 2026-05-22 | 22.6 | 25.57 | 22.58 | 25.24 | — |
| 2026-05-21 | 21.03 | 22.02 | 20.82 | 21.9 | — |
| 2026-05-20 | 20.99 | 21.47 | 20.75 | 21.07 | — |
| 2026-05-19 | 20.9 | 21 | 20.44 | 20.97 | — |
| 2026-05-18 | 20.95 | 21.2 | 20.63 | 20.92 | — |
| 2026-05-15 | 20.75 | 21.1 | 20.57 | 20.81 | — |
| 2026-05-14 | 21.46 | 21.64 | 20.71 | 20.77 | — |
| 2026-05-13 | 21.47 | 21.78 | 21.14 | 21.26 | — |
| 2026-05-12 | 21.74 | 21.68 | 20.85 | 21.08 | — |
| 2026-05-11 | 22.77 | 22.77 | 21.51 | 21.67 | — |
| 2026-05-08 | 21.08 | 22.74 | 21 | 22.68 | — |
| 2026-05-07 | 21.32 | 21.65 | 20.89 | 20.99 | — |
| 2026-05-06 | 21.2 | 21.69 | 20.87 | 21.41 | — |
| 2026-05-05 | 20.91 | 21.47 | 20.37 | 21.15 | — |
| 2026-05-04 | 20.89 | 21.27 | 20.58 | 20.8 | — |
| 2026-05-01 | 20.96 | 21.05 | 20.54 | 20.83 | — |
| 2026-04-30 | 20.1 | 20.95 | 19.96 | 20.86 | — |
| 2026-04-29 | 19.72 | 20.73 | 19.63 | 20.14 | — |
| 2026-04-28 | 19.79 | 20.09 | 19.65 | 19.73 | — |
| 2026-04-27 | 19.8 | 20.1 | 19.5 | 19.76 | — |
| 2026-04-24 | 20.34 | 20.61 | 19.65 | 19.79 | — |
| 2026-04-23 | 20.28 | 20.32 | 19.86 | 20.14 | — |
| 2026-04-22 | 21.03 | 21.38 | 20.39 | 20.44 | — |
| 2026-04-21 | 19.68 | 21.42 | 19.63 | 21.09 | — |
| 2026-04-20 | 19.79 | 20 | 19.59 | 19.59 | — |
| 2026-04-17 | 19.8 | 20.03 | 19.66 | 19.88 | — |
| 2026-04-16 | 19.42 | 19.85 | 19.29 | 19.72 | — |
| 2026-04-15 | 19.18 | 19.32 | 18.85 | 19.23 | — |
| 2026-04-14 | 18.77 | 19.11 | 18.52 | 18.99 | — |