HPQ Stock Prices

Data as of Oct 28, 2026

Last

32.45

Change

-1.13

Open

33.40

Previous

33.58

High

33.50

Low

32.18

Bid

-

Ask

-

Volume

10,763,907

Trades

-

Dividend

0.13

Yield

2.81%

Ex-Div

Sep 12, 2017

Impl Vol

0.507

Hist Vol

0.449

Opt Volume

10,733

Open Int

361,931

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	33.40	33.50	32.18	32.45	-1.13	10,763,907	10,733	0.507	0.449
Oct 27, 2026	34.07	34.15	33.04	33.58	-0.51	11,361,863	6,490	0.519	0.448
Oct 26, 2026	33.77	34.27	33.48	34.09	+0.45	11,427,234	11,501	0.514	0.447
Oct 23, 2026	33.65	34.25	32.84	33.64	-0.12	12,121,514	15,710	0.456	0.447
Oct 22, 2026	31.02	33.86	31.02	33.76	+2.44	15,792,831	25,237	0.482	0.447
Oct 21, 2026	31.26	31.47	30.85	31.32	+0.11	8,192,671	19,320	0.482	0.441
Oct 20, 2026	30.25	31.28	30.02	31.21	+0.97	7,978,183	11,660	0.470	0.442
Oct 19, 2026	30.31	30.55	30.08	30.24	+0.23	8,604,779	16,312	0.536	0.441
Oct 16, 2026	31.06	31.37	29.84	30.01	-0.84	12,487,130	20,780	0.452	0.441
Oct 15, 2026	30.33	31.29	30.20	30.85	+0.39	14,113,379	20,969	0.457	0.443
Oct 14, 2026	30.38	30.89	30.04	30.46	-0.17	11,224,999	6,600	0.478	0.443
Oct 13, 2026	30.03	31.18	29.99	30.63	+0.76	12,362,110	12,400	0.461	0.445
Oct 12, 2026	30.21	30.50	29.18	29.87	-0.33	12,166,599	16,386	0.451	0.449
Oct 9, 2026	31.96	31.96	29.89	30.20	-2.24	16,686,603	37,627	0.407	0.453
Oct 8, 2026	32.05	32.61	31.93	32.44	+0.20	9,597,456	14,900	0.463	0.447
Oct 7, 2026	31.69	32.60	31.59	32.24	+0.51	12,706,684	13,545	0.443	0.447
Oct 6, 2026	31.45	32.68	31.45	31.73	+0.26	9,784,848	13,987	0.452	0.447
Oct 5, 2026	32.00	32.08	31.14	31.47	-0.65	8,907,384	8,099	0.470	0.447
Oct 2, 2026	32.14	32.85	32.07	32.12	+0.00	10,273,697	11,537	0.424	0.446
Oct 1, 2026	31.61	32.39	31.33	32.15	+0.87	13,503,525	16,580	0.473	0.446
Sep 30, 2026	30.69	31.70	30.64	31.28	+0.55	13,772,010	17,252	0.482	0.446
Sep 29, 2026	31.30	31.35	30.60	30.73	-0.59	10,997,447	9,490	0.517	0.446
Sep 28, 2026	31.29	31.80	30.74	31.32	+0.02	13,140,982	8,900	0.497	0.445
Sep 25, 2026	31.60	31.77	30.81	31.30	+0.16	11,955,564	21,929	0.466	0.445
Sep 24, 2026	32.01	32.58	31.13	31.14	-1.02	11,597,370	21,605	0.455	0.446
Sep 23, 2026	32.34	32.72	31.61	32.16	+0.12	15,805,225	18,841	0.534	0.446
Sep 22, 2026	33.23	33.34	31.83	32.04	-0.91	14,736,462	32,664	0.516	0.446
Sep 21, 2026	33.40	34.91	32.63	32.95	-1.45	16,100,381	40,684	0.525	0.445
Sep 18, 2026	34.74	35.15	33.76	34.40	-0.26	35,388,968	17,592	0.467	0.443
Sep 17, 2026	33.01	34.84	32.56	34.66	+1.96	14,914,250	19,409	0.496	0.443
Sep 16, 2026	33.80	34.06	32.65	32.70	-1.12	12,937,624	12,217	0.502	0.439
Sep 15, 2026	33.76	34.79	33.37	33.82	-0.20	13,973,431	18,545	0.507	0.438
Sep 14, 2026	35.12	35.19	33.57	34.02	-1.41	19,562,759	27,182	0.501	0.438
Sep 11, 2026	32.95	36.23	32.93	35.44	+2.71	22,936,808	93,048	0.520	0.436
Sep 10, 2026	32.17	33.17	31.73	32.73	+0.34	14,146,142	18,021	0.474	0.429
Sep 9, 2026	31.17	32.93	31.17	32.39	+1.22	15,407,218	33,345	0.503	0.429
Sep 8, 2026	32.18	32.34	30.89	31.17	+0.00	15,547,492	117,090	0.484	0.428
Sep 4, 2026	31.95	32.78	31.63	32.64	+0.71	13,085,912	21,335	0.394	0.427
Sep 3, 2026	31.70	32.48	31.37	31.93	-0.06	13,790,675	54,617	0.445	0.427
Sep 2, 2026	31.63	32.55	31.13	31.99	+0.67	14,898,649	31,669	0.464	0.427
Sep 1, 2026	29.75	31.42	29.75	31.32	+1.30	14,496,074	21,324	0.430	0.426
Aug 31, 2026	30.63	30.99	29.63	30.02	-0.50	19,083,351	13,822	0.482	0.425
Aug 28, 2026	29.88	31.25	29.61	30.52	+0.89	15,834,714	34,700	0.441	0.425
Aug 27, 2026	27.86	29.73	26.73	29.63	-0.89	40,745,718	80,597	0.452	0.426
Aug 26, 2026	29.42	30.83	29.19	30.52	+1.00	19,918,167	128,554	0.573	0.425
Aug 25, 2026	28.70	29.60	28.64	29.52	+0.94	10,211,384	54,463	0.582	0.424
Aug 24, 2026	29.54	29.77	28.29	28.58	-1.13	13,956,386	50,633	0.968	0.423
Aug 21, 2026	29.46	30.10	29.36	29.71	+0.24	10,129,462	26,163	0.815	0.423
Aug 20, 2026	29.80	30.36	29.36	29.47	-0.47	11,413,456	9,779	0.644	0.423
Aug 19, 2026	29.85	30.64	29.85	29.94	-0.02	9,509,322	10,375	0.646	0.423
Aug 18, 2026	29.64	30.31	29.57	29.96	+0.56	9,534,433	11,052	0.634	0.424
Aug 17, 2026	29.73	29.84	29.14	29.40	-0.71	9,135,193	21,773	0.598	0.423
Aug 14, 2026	31.30	31.40	29.95	30.11	-1.19	10,729,583	66,103	0.555	0.422
Aug 13, 2026	31.32	32.19	29.49	31.30	+2.02	23,420,942	41,674	0.565	0.421
Aug 12, 2026	29.11	29.34	28.31	29.28	+0.21	11,116,110	25,482	0.504	0.416
Aug 11, 2026	29.70	29.70	28.79	29.07	-0.73	9,924,908	21,912	0.549	0.418
Aug 10, 2026	30.16	30.87	29.79	29.80	-0.25	13,218,850	31,274	0.582	0.418
Aug 7, 2026	28.31	30.06	28.10	30.05	+1.87	17,858,968	47,391	0.534	0.419
Aug 6, 2026	28.38	29.08	28.01	28.18	-0.34	15,756,255	17,497	0.519	0.414
Aug 5, 2026	28.65	29.26	28.05	28.52	-0.30	14,518,021	45,447	0.530	0.414
Aug 4, 2026	26.57	28.95	26.45	28.82	+1.70	13,623,900	28,743	0.586	0.414
Aug 3, 2026	27.91	27.98	26.94	27.12	-0.15	11,619,595	8,634	0.511	0.410
Jul 31, 2026	26.50	27.33	26.05	27.27	+0.41	19,581,745	16,098	0.499	0.410
Jul 30, 2026	27.37	27.47	26.24	26.86	-1.55	17,190,491	34,569	0.506	0.410
Jul 29, 2026	28.09	29.12	27.58	28.41	+0.12	18,729,763	42,767	0.572	0.406
Jul 28, 2026	26.92	28.37	26.80	28.29	+1.74	25,352,725	64,376	0.537	0.406

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 12, 2017	Oct 4, 2017	0.13	0.53	2.81%
Jun 12, 2017	Jul 5, 2017	0.13	0.53	2.90%
Mar 6, 2017	Apr 5, 2017	0.13	0.53	2.81%
Dec 12, 2016	Jan 4, 2017	0.13	0.53	1.98%
Sep 12, 2016	Oct 5, 2016	0.12	0.50	1.98%
Jun 6, 2016	Jul 6, 2016	0.12	0.50	1.98%
Mar 7, 2016	Apr 6, 2016	0.12	0.50	1.98%
Dec 7, 2015	Jan 6, 2016	0.12	0.50	1.98%
Sep 4, 2015	Oct 7, 2015	0.18	0.70	1.98%
Jun 8, 2015	Jul 1, 2015	0.18	0.70	1.98%
Mar 9, 2015	Apr 1, 2015	0.16	0.64	1.69%
Dec 8, 2014	Jan 7, 2015	0.16	0.64	1.69%

Split History

Split Date	Factor	Announced
No splits on record.