HP Stock Price History Breakdown

HPQ
 Stock
  

USD 27.83  0.48  1.70%   

As of today, the current price of HP is  27.83 , as last reported on the 8th of December, with the highest price reaching  28.25  and the lowest price hitting  27.63  during the day.
We consider HP very steady. HP Inc retains Efficiency (Sharpe Ratio) of 0.0075, which attests that the entity had 0.0075% of return per unit of price deviation over the last 3 months. Our outlook to determining the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for HP, which you can use to evaluate the future volatility of the firm. Please check out HP Inc Standard Deviation of 2.37, semi deviation of 2.08, and Market Risk Adjusted Performance of 0.0542 to validate if the risk estimate we provide is consistent with the expected return of 0.0179%.
  
As of 8th of December 2022, Net Income Common Stock is likely to grow to about 8.1 B. As of 8th of December 2022, Price to Earnings Ratio is likely to grow to 8.35, while Price to Book Value is likely to drop (19.57) . HP Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
905 M
Net Income Applicable To Common Shares
3.2 B
Shares Outstanding
B
Shares Short Prior Month
35.6 M
Dividend Share
1
Earnings Share
3.0135

HP December 8, 2022 Stock Price Synopsis

HP Accumulation Distribution 141,850 
HP Price Daily Balance Of Power(0.77) 
HP Price Action Indicator(0.35) 
HP Price Rate Of Daily Change 0.98 

HP December 8, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in HP Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use HP intraday prices and daily technical indicators to check the level of noise trading in HP Stock and then apply it to test your longer-term investment strategies against HP.

HP Stock Price History Chart

There are several ways to analyze HP Stock price data. The simplest method is using a basic HP candlestick price chart, which shows HP price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceNovember 15, 202230.56
90 Days Lowest PriceOctober 12, 202224.69

HP Stock Price History Data

The price series of HP for the period between Fri, Sep 9, 2022 and Thu, Dec 8, 2022 has a statistical range of 5.87 with a coefficient of variation of 6.2. Under current investment horizon, the daily prices are spread out with arithmetic mean of 27.4. The median price for the last 90 days is 27.23. The company completed 2202:1000 stock split on 2nd of November 2015. HP Inc completed dividends distribution on 2022-12-13.
OpenHighLowCloseVolume
12/07/2022 28.00  28.25  27.63  27.83  6,463,340 
12/06/2022 29.17  29.26  28.13  28.31  6,222,303 
12/05/2022 29.41  29.62  29.13  29.21  4,651,243 
12/02/2022 29.44  29.79  29.26  29.64  5,259,537 
12/01/2022 30.11  30.23  29.78  29.86  5,757,261 
11/30/2022 29.00  30.06  28.72  30.04  10,281,822 
11/29/2022 29.35  29.61  28.83  28.88  7,411,664 
11/28/2022 29.75  29.79  29.12  29.21  6,676,088 
11/25/2022 29.80  30.74  29.71  30.15  5,946,621 
11/23/2022 29.12  30.17  28.31  29.91  16,599,899 
11/22/2022 29.23  29.42  28.64  29.38  13,728,261 
11/21/2022 29.16  29.30  28.68  29.16  9,492,628 
11/18/2022 29.05  29.62  28.90  29.48  7,774,667 
11/17/2022 28.86  29.46  28.31  29.43  9,779,310 
11/16/2022 30.20  30.21  28.99  29.29  8,177,037 
11/15/2022 30.90  31.09  30.34  30.56  7,210,227 
11/14/2022 30.17  30.91  30.08  30.43  8,178,749 
11/11/2022 29.32  30.69  29.29  30.55  10,590,023 
11/10/2022 28.95  29.30  28.63  29.30  11,860,365 
11/09/2022 28.50  28.66  27.72  27.80  7,364,604 
11/08/2022 29.00  29.37  28.69  28.85  7,755,108 
11/07/2022 28.35  28.92  28.27  28.75  8,330,445 
11/04/2022 27.37  28.31  27.22  28.29  13,348,349 
11/03/2022 26.70  26.91  26.20  26.66  5,423,450 
11/02/2022 27.78  28.07  26.98  26.98  5,639,742 
11/01/2022 27.94  28.05  27.37  27.85  4,376,964 
10/31/2022 27.79  27.89  27.53  27.62  5,334,633 
10/28/2022 27.28  28.12  27.28  28.05  7,821,798 
10/27/2022 27.76  27.91  27.11  27.22  5,342,416 
10/26/2022 27.13  28.11  27.04  27.48  6,887,269 
10/25/2022 26.91  27.60  26.85  27.58  6,223,127 
10/24/2022 27.00  27.25  26.74  27.06  5,510,274 
10/21/2022 25.72  26.83  25.59  26.79  7,025,371 
10/20/2022 25.63  26.34  25.49  25.57  5,830,504 
10/19/2022 25.26  25.75  25.25  25.49  6,055,000 
10/18/2022 26.33  26.50  25.21  25.55  7,501,500 
10/17/2022 25.87  26.30  25.40  25.69  8,303,683 
10/14/2022 26.11  26.35  25.40  25.44  9,195,605 
10/13/2022 24.19  26.33  24.08  26.02  11,790,890 
10/12/2022 24.86  25.02  24.62  24.69  7,752,605 
10/11/2022 25.01  25.33  24.60  24.78  7,037,482 
10/10/2022 25.28  25.45  24.60  24.99  6,466,951 
10/07/2022 25.77  25.85  24.90  25.04  10,304,979 
10/06/2022 26.58  27.04  26.45  26.48  8,223,700 
10/05/2022 26.17  26.95  26.12  26.78  7,457,045 
10/04/2022 26.38  26.86  26.30  26.64  8,620,544 
10/03/2022 25.34  26.11  25.08  25.89  8,418,427 
09/30/2022 25.01  25.67  24.87  24.92  8,526,042 
09/29/2022 25.16  25.16  24.74  25.04  8,099,948 
09/28/2022 24.89  25.69  24.86  25.61  7,573,759 
09/27/2022 25.38  25.57  24.83  24.98  5,950,916 
09/26/2022 25.07  25.50  24.81  24.96  8,872,066 
09/23/2022 25.29  25.47  24.92  25.35  8,645,468 
09/22/2022 25.96  26.23  25.69  25.71  8,543,652 
09/21/2022 26.62  26.93  26.00  26.00  8,757,687 
09/20/2022 26.53  26.62  26.09  26.45  8,802,242 
09/19/2022 26.98  27.32  26.59  26.95  9,748,240 
09/16/2022 26.75  27.37  26.52  27.23  34,980,969 
09/15/2022 26.87  27.41  26.62  26.94  11,271,670 
09/14/2022 27.07  27.31  26.73  27.04  9,078,983 
09/13/2022 27.39  27.70  26.82  26.96  10,376,328 

About HP Stock history

HP investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for HP is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in HP Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing HP historical stock prices may prove useful in developing a viable investing in HP
Last ReportedProjected for 2022
Weighted Average Shares1.4 B1.8 B
Weighted Average Shares Diluted1.4 B1.8 B
Issuance Purchase of Equity Shares-7.2 B-7.4 B

HP Stock Technical Analysis

HP technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of HP technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of HP trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pattern Recognition Now

   

Pattern Recognition

Use different Pattern Recognition models to time the market across multiple global exchanges
All  Next Launch Module

HP Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for HP stock's direction in advance. Along with the technical and fundamental analysis of HP Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of HP to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Risk vs Return Analysis. You can also try Portfolio Suggestion module to get suggestions outside of your existing asset allocation including your own model portfolios.

Complementary Tools for analysis

When running HP Inc price analysis, check to measure HP's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy HP is operating at the current time. Most of HP's value examination focuses on studying past and present price action to predict the probability of HP's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move HP's price. Additionally, you may evaluate how the addition of HP to your portfolios can decrease your overall portfolio volatility.
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Commodity Channel Index
Use Commodity Channel Index to analyze current equity momentum
Go
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Go
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Is HP's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of HP. If investors know HP will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about HP listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.174
Market Capitalization
29.4 B
Quarterly Revenue Growth YOY
(0.11) 
Return On Assets
0.085
Return On Equity
-100 K
The market value of HP Inc is measured differently than its book value, which is the value of HP that is recorded on the company's balance sheet. Investors also form their own opinion of HP's value that differs from its market value or its book value, called intrinsic value, which is HP's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because HP's market value can be influenced by many factors that don't directly affect HP's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between HP's value and its price as these two are different measures arrived at by different means. Investors typically determine HP value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, HP's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.