HP Inc.
HPQNYSETechnology● Active
$25.58
$-0.72(-2.74%)
Market Cap$23.4B
P/E Ratio—
52W High$29.65
52W Low$17.56
HP Inc.（HPQ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hpq · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$41.47
Apr 7, 2022
-38.3% from here
5-Year Low5Y
$17.56
Feb 25, 2026
+45.7% from low
IPO Priceadj.
—
Nov 6, 1957
+0.0% since IPO
1 Year Ago
$25.12
Jun 9, 2025
+1.8% in 1Y
5 Years Ago
$30.42
Jun 8, 2021
-15.9% in 5Y
10 Years Ago
$13.87
Jun 8, 2016
+84.4% in 10Y
Historical Price Data · HPQ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $26.01 | $26.28 | $24.95 | $25.58 | $25.58 | 17.6M | -1.65% |
| Jun 4, 2026 | $25.73 | $26.71 | $25.72 | $26.30 | $26.30 | 15.6M | +2.22% |
| Jun 3, 2026 | $26.61 | $26.88 | $25.86 | $26.04 | $26.04 | 21.4M | -2.14% |
| Jun 2, 2026 | $29.50 | $29.65 | $27.20 | $27.29 | $27.29 | 29.3M | -7.49% |
| Jun 1, 2026 | $27.50 | $29.54 | $27.31 | $29.34 | $29.34 | 41.6M | +6.69% |
| May 29, 2026 | $26.70 | $28.17 | $26.50 | $27.04 | $27.04 | 59.0M | +1.27% |
| May 28, 2026 | $26.28 | $26.65 | $24.57 | $25.01 | $25.01 | 36.9M | -4.83% |
| May 27, 2026 | $24.39 | $25.60 | $23.96 | $25.49 | $25.49 | 35.1M | +4.51% |
| May 26, 2026 | $25.20 | $25.29 | $24.17 | $24.43 | $24.43 | 33.9M | -3.06% |
| May 22, 2026 | $22.60 | $25.57 | $22.58 | $25.24 | $25.24 | 48.7M | +11.68% |
| May 21, 2026 | $21.03 | $22.02 | $20.82 | $21.90 | $21.90 | 16.3M | +4.14% |
| May 20, 2026 | $20.99 | $21.47 | $20.75 | $21.07 | $21.07 | 13.5M | +0.38% |
| May 19, 2026 | $20.90 | $21.00 | $20.44 | $20.97 | $20.97 | 10.9M | +0.33% |
| May 18, 2026 | $20.95 | $21.20 | $20.63 | $20.92 | $20.92 | 9.5M | -0.14% |
| May 15, 2026 | $20.75 | $21.10 | $20.57 | $20.81 | $20.81 | 15.9M | +0.29% |
| May 14, 2026 | $21.46 | $21.64 | $20.71 | $20.77 | $20.77 | 17.2M | -3.22% |
| May 13, 2026 | $21.47 | $21.80 | $21.14 | $21.26 | $21.26 | 12.3M | -0.98% |
| May 12, 2026 | $21.74 | $21.74 | $20.85 | $21.08 | $21.08 | 15.6M | -3.04% |
| May 11, 2026 | $22.78 | $22.78 | $21.51 | $21.67 | $21.67 | 22.2M | -4.87% |
| May 8, 2026 | $21.08 | $22.74 | $21.00 | $22.68 | $22.68 | 21.6M | +7.59% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HPQ
Jan 1 → Dec 31 · 6 years2026+13.5%$22.54 → $25.58
+13.5%
2025-31.8%$32.69 → $22.28
-31.8%
2024+9.4%$29.82 → $32.63
+9.4%
2023+11.4%$27.00 → $30.09
+11.4%
2022-28.7%$37.71 → $26.87
-28.7%
2021+23.1%$30.60 → $37.67
+23.1%
Best Year2021 · +23.1%
Worst Year2025 · -31.8%
Positive Years4 / 6
Avg Annual Return-0.5%
6Y Total Return-16.4%
6Y CAGR~-2.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in HPQ?
If you invested $1,000 in HPQ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,844
Total Return+84.4%
CAGR~+6.3% / yr
Profit+$844
Based on Jun 8, 2016 · $13.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HP Inc.（HPQ）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $25.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HPQ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HPQ 历史股价FMP 日线复权 OHLCV