HPQ: HP Inc.

As of Friday, August 22nd, 2025

$ 27.74

+1.16 +4.36%

Open: 26.76
High: 27.75
Low: 26.67
Volume: 6,477,095
Previous Close on Thursday, August 21st, 2025

$ 26.58

+0.11 +0.42%

Open: 26.42
High: 26.59
Low: 26.30
Volume: 7,323,159

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 26.95 27.36 26.91 27.00 7,143,399 +0.17 +0.63
2025-08-18 26.71 27.02 26.69 26.83 5,731,173 +0.09 +0.34
2025-08-15 27.09 27.16 26.57 26.74 6,544,482 -0.19 -0.71
2025-08-14 26.67 27.01 26.62 26.93 6,544,079 -0.21 -0.77
2025-08-13 26.57 27.33 26.57 27.14 9,400,821 +0.54 +2.03
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 27.75
On 2025-08-22		 26.30
On 2025-08-21		 1.00 3.74 27.36
On 2025-08-19		 26.30
On 2025-08-21		 -3.87 26.92
10D 27.75
On 2025-08-22		 25.46
On 2025-08-11		 1.63 6.24 27.36
On 2025-08-19		 26.30
On 2025-08-21		 -3.87 26.75
20D 27.75
On 2025-08-22		 24.11
On 2025-08-01		 2.06 8.02 26.03
On 2025-07-29		 24.11
On 2025-08-01		 -7.40 26.00
WTD 27.75
On 2025-08-22		 26.30
On 2025-08-21		 1.00 3.74 27.36
On 2025-08-19		 26.30
On 2025-08-21		 -3.87 26.92
MTD 27.75
On 2025-08-22		 24.11
On 2025-08-01		 2.94 11.85 27.36
On 2025-08-19		 26.30
On 2025-08-21		 -3.87 26.16
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

14.02 +0.33 +2.41 1,135,433
ELS

Equity LifeStyle Properties Inc.

60.47 +0.11 +0.18 1,270,606
CRI

Carter's Inc.

26.29 +0.97 +3.83 1,135,203
ENR

Energizer Holdings Inc.

28.64 +0.57 +2.03 706,327
HPQ

HP Inc.

27.74 +1.16 +4.36 6,477,095