HPQ: HP Inc.

As of Friday, August 21st, 2026

$ 29.71

+0.24 +0.81%

Open: 29.46
High: 30.10
Low: 29.36
Volume: 10,129,361
Previous Close on Thursday, August 20th, 2026

$ 29.47

-0.47 -1.57%

Open: 29.80
High: 30.36
Low: 29.36
Volume: 11,413,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 29.46 30.10 29.36 29.71 10,129,361 +0.24 +0.81
2026-08-20 29.80 30.36 29.36 29.47 11,413,388 -0.47 -1.57
2026-08-19 29.85 30.64 29.85 29.94 9,509,320 -0.02 -0.07
2026-08-18 29.64 30.31 29.57 29.96 9,533,902 +0.56 +1.90
2026-08-17 29.73 29.84 29.14 29.40 9,134,517 -0.71 -2.36
2026-08-14 31.30 31.40 29.95 30.11 10,729,611 -1.19 -3.80
2026-08-13 31.32 32.19 29.49 31.30 23,388,273 +2.02 +6.90
2026-08-12 29.11 29.34 28.31 29.28 11,116,644 +0.21 +0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.64
On 2026-08-19		 29.14
On 2026-08-17		 -0.40 -1.33 30.64
On 2026-08-19		 29.36
On 2026-08-20		 -4.18 29.70
10D 32.19
On 2026-08-13		 28.31
On 2026-08-12		 -0.34 -1.13 32.19
On 2026-08-13		 29.14
On 2026-08-17		 -9.47 29.80
20D 32.19
On 2026-08-13		 25.87
On 2026-07-27		 3.96 15.38 29.12
On 2026-07-29		 26.05
On 2026-07-31		 -10.52 28.91
WTD 30.64
On 2026-08-19		 29.14
On 2026-08-17		 -0.40 -1.33 30.64
On 2026-08-19		 29.36
On 2026-08-20		 -4.18 29.70
MTD 32.19
On 2026-08-13		 26.45
On 2026-08-04		 2.44 8.95 32.19
On 2026-08-13		 29.14
On 2026-08-17		 -9.47 29.38
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HPQ

HP Inc.

29.71 +0.24 +0.81 10,129,361