HPQ: HP Inc.

As of Thursday, May 8th, 2025

$ 26.33

+0.48 +1.86%

Open: 26.10
High: 26.65
Low: 25.98
Volume: 5,941,674
Previous Close on Wednesday, May 7th, 2025

$ 25.85

+0.22 +0.86%

Open: 25.60
High: 25.90
Low: 25.43
Volume: 5,694,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 26.10 26.65 25.98 26.33 5,941,594 +0.48 +1.86
2025-05-07 25.60 25.90 25.43 25.85 5,694,886 +0.22 +0.86
2025-05-06 25.62 25.94 25.49 25.63 5,307,718 -0.27 -1.04
2025-05-05 25.78 26.20 25.76 25.90 4,577,137 -0.05 -0.19
2025-05-02 25.93 26.08 25.79 25.95 5,534,257 +0.56 +2.21
2025-05-01 25.67 25.88 25.36 25.39 6,453,181 -0.18 -0.70
2025-04-30 24.92 25.67 24.92 25.57 6,186,242 +0.05 +0.20
2025-04-29 25.06 25.63 25.06 25.52 5,320,739 +0.13 +0.51
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 26.65
On 2025-05-08		 25.43
On 2025-05-07		 0.94 3.70 26.20
On 2025-05-05		 25.43
On 2025-05-07		 -2.94 25.93
10D 26.65
On 2025-05-08		 24.92
On 2025-04-30		 1.00 3.95 26.20
On 2025-05-05		 25.43
On 2025-05-07		 -2.94 25.68
20D 26.65
On 2025-05-08		 22.32
On 2025-04-10		 2.05 8.44 25.11
On 2025-04-14		 23.07
On 2025-04-16		 -8.12 24.80
WTD 26.65
On 2025-05-08		 25.43
On 2025-05-07		 0.38 1.46 26.20
On 2025-05-05		 25.43
On 2025-05-07		 -2.94 25.93
MTD 26.65
On 2025-05-08		 25.36
On 2025-05-01		 0.76 2.97 26.20
On 2025-05-05		 25.43
On 2025-05-07		 -2.94 25.84
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HPQ

HP Inc.

26.33 +0.48 +1.86 5,941,674