HP Inc. (BIT:1HPQ)
Italy · Delayed Price · Currency is EUR 23.72
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.70% | - |
| Sep 18, 2025 | 23.85 | 23.85 | 23.71 | 23.72 | 23.72 | -0.46% | 53 |
| Sep 17, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.84% | - |
| Sep 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.22% | - |
| Sep 15, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.66% | - |
| Sep 12, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.37% | - |
| Sep 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.08% | - |
| Sep 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.94% | - |
| Sep 9, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -8.88% | - |
| Sep 8, 2025 | 25.30 | 25.30 | 25.30 | 24.83 | 24.58 | -0.12% | 1 |
| Sep 5, 2025 | 24.87 | 24.87 | 24.87 | 24.86 | 24.61 | 0.65% | 80 |
| Sep 4, 2025 | 24.46 | 24.46 | 24.46 | 24.70 | 24.46 | 0.49% | - |
| Sep 3, 2025 | 24.98 | 24.98 | 24.98 | 24.58 | 24.34 | 2.06% | 36 |
| Sep 2, 2025 | 23.85 | 23.85 | 23.85 | 24.09 | 23.85 | -1.51% | - |
| Sep 1, 2025 | 24.40 | 24.40 | 24.40 | 24.46 | 24.21 | 1.18% | 25 |
| Aug 29, 2025 | 24.10 | 24.10 | 24.10 | 24.17 | 23.93 | 1.26% | 35 |
| Aug 28, 2025 | 24.01 | 24.01 | 23.98 | 23.87 | 23.63 | 2.80% | 441 |
| Aug 27, 2025 | 23.58 | 23.58 | 23.58 | 23.22 | 22.99 | -0.36% | 50 |
| Aug 26, 2025 | 23.07 | 23.07 | 23.07 | 23.31 | 23.07 | -1.50% | - |
| Aug 25, 2025 | 23.54 | 23.54 | 23.52 | 23.66 | 23.43 | 0.79% | 1,095 |
| Aug 22, 2025 | 23.24 | 23.24 | 23.24 | 23.48 | 23.24 | 3.10% | - |
| Aug 21, 2025 | 22.54 | 22.54 | 22.54 | 22.77 | 22.54 | 0.07% | - |
| Aug 20, 2025 | 22.87 | 22.87 | 22.87 | 22.76 | 22.53 | -2.42% | 74 |
| Aug 19, 2025 | 23.09 | 23.09 | 23.09 | 23.32 | 23.09 | 1.04% | - |
| Aug 18, 2025 | 21.98 | 21.98 | 21.98 | 23.08 | 22.85 | 0.26% | 20 |
| Aug 14, 2025 | 22.79 | 22.79 | 22.79 | 23.02 | 22.79 | -0.52% | - |
| Aug 13, 2025 | 22.91 | 22.91 | 22.91 | 23.14 | 22.91 | 1.56% | - |
| Aug 12, 2025 | 22.56 | 22.56 | 22.56 | 22.79 | 22.56 | 2.57% | - |
| Aug 11, 2025 | 22.53 | 22.53 | 22.32 | 22.22 | 22.00 | 0.27% | 5 |
| Aug 8, 2025 | 21.94 | 21.94 | 21.94 | 22.16 | 21.94 | 2.64% | - |
| Aug 7, 2025 | 21.37 | 21.37 | 21.37 | 21.59 | 21.37 | -0.07% | - |
| Aug 6, 2025 | 21.39 | 21.39 | 21.39 | 21.60 | 21.39 | -0.02% | - |
| Aug 5, 2025 | 21.39 | 21.39 | 21.39 | 21.61 | 21.39 | 0.56% | - |
| Aug 4, 2025 | 21.27 | 21.27 | 21.27 | 21.49 | 21.27 | 2.19% | - |
| Aug 1, 2025 | 21.54 | 21.54 | 21.00 | 21.03 | 20.82 | -3.93% | 210 |
| Jul 31, 2025 | 21.67 | 21.67 | 21.67 | 21.89 | 21.67 | -0.50% | - |
| Jul 30, 2025 | 22.40 | 22.40 | 22.40 | 22.00 | 21.78 | -1.54% | 150 |
| Jul 29, 2025 | 22.12 | 22.12 | 22.12 | 22.34 | 22.12 | 0.59% | - |
| Jul 28, 2025 | 21.99 | 21.99 | 21.99 | 22.21 | 21.99 | 2.04% | - |
| Jul 25, 2025 | 21.95 | 21.95 | 21.92 | 21.77 | 21.55 | -0.16% | 3,011 |
| Jul 24, 2025 | 21.58 | 21.58 | 21.58 | 21.80 | 21.58 | -0.89% | - |
| Jul 23, 2025 | 21.78 | 21.78 | 21.78 | 22.00 | 21.78 | 2.64% | - |
| Jul 22, 2025 | 21.22 | 21.22 | 21.22 | 21.43 | 21.22 | 0.73% | - |
| Jul 21, 2025 | 21.06 | 21.06 | 21.06 | 21.28 | 21.06 | -0.37% | - |
| Jul 18, 2025 | 21.14 | 21.14 | 21.14 | 21.36 | 21.14 | 1.26% | - |
| Jul 17, 2025 | 20.88 | 20.88 | 20.88 | 21.09 | 20.88 | 1.74% | - |
| Jul 16, 2025 | 21.45 | 21.45 | 20.80 | 20.73 | 20.52 | -3.22% | 190 |
| Jul 15, 2025 | 21.21 | 21.21 | 21.21 | 21.42 | 21.21 | 1.06% | - |
| Jul 14, 2025 | 20.99 | 20.99 | 20.99 | 21.20 | 20.99 | -2.82% | - |
| Jul 11, 2025 | 21.74 | 21.74 | 21.74 | 21.81 | 21.59 | -2.81% | 135 |