| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $21.91 | $32.19 | $17.07 | $30.11 | 2,889,514,500 |
2025 | $30.43 | $32.84 | $19.95 | $21.66 | 2,395,109,500 |
2024 | $26.85 | $36.75 | $24.91 | $30.38 | 1,964,447,600 |
2023 | $23.46 | $29.98 | $22.51 | $27.10 | 1,822,256,900 |
2022 | $31.75 | $35.16 | $20.73 | $23.34 | 2,713,040,200 |
2021 | $20.25 | $32.34 | $19.56 | $31.72 | 2,476,791,300 |
2020 | $16.35 | $20.25 | $10.01 | $20.16 | 3,095,655,500 |
2019 | $15.31 | $18.42 | $12.49 | $16.25 | 2,889,450,600 |
2018 | $15.80 | $20.56 | $14.41 | $15.64 | 2,378,122,400 |
2017 | $10.84 | $16.81 | $10.44 | $15.68 | 2,713,700,100 |
2016 | $8.09 | $11.68 | $6.22 | $10.76 | 3,403,189,700 |
2015 | $12.37 | $12.69 | $7.63 | $8.27 | 7,005,979,716 |
2014 | $8.46 | $12.64 | $8.27 | $12.39 | 6,427,889,466 |
2013 | $4.39 | $8.70 | $4.37 | $8.49 | 10,793,518,087 |
2012 | $7.58 | $8.64 | $3.33 | $4.22 | 12,522,402,971 |
2011 | $11.98 | $14.01 | $6.16 | $7.42 | 12,198,411,250 |
2010 | $14.52 | $15.44 | $10.55 | $11.94 | 10,726,059,590 |
2009 | $10.12 | $14.91 | $7.11 | $14.51 | 9,729,893,941 |
2008 | $13.99 | $14.13 | $7.87 | $10.14 | 11,162,328,633 |
2007 | $11.30 | $14.80 | $10.50 | $13.99 | 7,828,338,345 |
2006 | $7.99 | $11.48 | $7.74 | $11.34 | 7,455,256,136 |
2005 | $5.69 | $8.23 | $5.09 | $7.81 | 6,917,774,572 |
2004 | $6.09 | $6.97 | $4.29 | $5.65 | 6,110,104,310 |
2003 | $4.60 | $6.29 | $3.70 | $6.09 | 6,799,280,326 |
2002 | $5.27 | $6.17 | $2.77 | $4.53 | 6,347,296,928 |
Daily pricing data for HP dates back to 1/2/1962, and may be incomplete.