HPQ: HP Inc.

As of Friday, August 29th, 2025

$ 28.54

+0.19 +0.67%

Open: 28.10
High: 28.75
Low: 28.01
Volume: 12,745,481
Previous Close on Thursday, August 28th, 2025

$ 28.35

+1.24 +4.57%

Open: 28.38
High: 28.92
Low: 27.00
Volume: 20,135,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 28.10 28.75 28.01 28.54 12,745,405 +0.19 +0.67
2025-08-28 28.38 28.92 27.00 28.35 20,135,373 +1.24 +4.57
2025-08-27 27.07 27.26 26.90 27.11 11,273,744 +0.10 +0.37
2025-08-26 27.35 27.52 26.93 27.01 11,631,080 -0.49 -1.78
2025-08-25 27.65 27.79 27.45 27.50 8,092,727 -0.24 -0.87
2025-08-22 26.76 27.75 26.67 27.74 6,477,095 +1.16 +4.36
2025-08-21 26.42 26.59 26.30 26.58 7,323,159 +0.11 +0.42
2025-08-20 26.80 26.90 26.36 26.47 6,458,213 -0.53 -1.96
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 28.92
On 2025-08-28		 26.90
On 2025-08-27		 0.80 2.88 28.92
On 2025-08-28		 28.01
On 2025-08-29		 -3.15 27.70
10D 28.92
On 2025-08-28		 26.30
On 2025-08-21		 1.80 6.73 27.36
On 2025-08-19		 26.30
On 2025-08-21		 -3.87 27.31
20D 28.92
On 2025-08-28		 24.45
On 2025-08-04		 4.09 16.73 27.36
On 2025-08-19		 26.30
On 2025-08-21		 -3.87 26.63
WTD 28.92
On 2025-08-28		 26.90
On 2025-08-27		 0.80 2.88 28.92
On 2025-08-28		 28.01
On 2025-08-29		 -3.15 27.70
MTD 28.92
On 2025-08-28		 24.11
On 2025-08-01		 3.74 15.08 27.36
On 2025-08-19		 26.30
On 2025-08-21		 -3.87 26.52
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

4.26 +0.04 +0.95 1,843,088
MPW

Medical Properties Trust Inc.

4.50 +0.10 +2.27 6,457,132
SCHP

Schwab U.S. TIPS ETF

26.93 -0.02 -0.07 2,578,829
SPTM

SPDR Portfolio Total Stock Market ETF

78.26 -0.47 -0.60 341,056
HPQ

HP Inc.

28.54 +0.19 +0.67 12,745,481