Skip to main content
logo
HP Inc. (BIT:1HPQ)
Italy flag Italy · Delayed Price · Currency is EUR
27.72
+0.53 (1.95%)
At close: Sep 3, 2026

BIT:1HPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202627.4627.4627.4627.4627.46-0.94%-
Sep 3, 202627.3627.3627.3627.7227.721.95%345
Sep 2, 202627.1327.1327.0427.1927.193.50%485
Sep 1, 202625.9726.1625.9726.2726.270.42%813
Aug 31, 202625.9526.3125.9526.1626.16-0.91%27
Aug 28, 202625.2825.3825.1026.4026.406.80%418
Aug 27, 202623.1424.2923.1424.7224.72-2.75%750
Aug 26, 202625.5025.5025.5025.4225.421.60%3
Aug 25, 202625.0225.0225.0225.0225.021.50%-
Aug 24, 202625.2125.2125.2124.6524.65-3.82%11
Aug 21, 202625.6325.6325.6325.6325.630.16%-
Aug 20, 202625.5925.5925.5925.5925.59-1.73%-
Aug 19, 202625.5325.5325.5326.0426.041.13%30
Aug 18, 202625.8525.8525.8525.7525.750.98%26
Aug 17, 202625.8425.8425.8425.5025.50-3.15%26
Aug 14, 202627.0527.0526.9526.3326.330.88%144
Aug 13, 202625.7326.4925.7026.1026.105.33%201
Aug 12, 202624.5924.5924.5924.7824.78-1.82%5
Aug 11, 202626.0126.0125.6925.2425.24-2.92%110
Aug 10, 202625.8426.0025.8426.0026.003.26%963
Aug 7, 202624.7225.0124.4425.1825.182.11%175
Aug 6, 202625.0025.0025.0024.6624.661.44%28
Aug 5, 202624.8024.8024.5324.3124.310.70%191
Aug 4, 202623.8323.8323.8324.1424.142.59%19
Aug 3, 202623.8924.5723.6323.5323.530.13%230
Jul 31, 202623.2523.6523.2523.5023.501.95%105
Jul 30, 202624.3924.3923.0423.0523.05-7.65%346
Jul 29, 202624.5125.0024.5124.9624.961.88%522
Jul 28, 202623.5724.4123.5724.5024.505.92%170
Jul 27, 202622.8923.1822.8923.1323.132.21%895
Jul 24, 202622.4722.6322.4722.6322.634.09%275
Jul 23, 202622.0022.2822.0021.7421.74-1.72%86
Jul 22, 202622.1622.1622.1622.1222.122.65%50
Jul 21, 202621.1221.1221.1221.5521.551.60%399
Jul 20, 202621.2121.2121.2121.2121.21-1.26%-
Jul 17, 202621.3521.3521.3521.4821.484.42%300
Jul 16, 202620.8820.8820.8620.5720.570.39%1,999
Jul 15, 202621.3721.7521.3720.4920.49-6.18%276
Jul 14, 202621.7922.2621.5721.8421.842.06%776
Jul 13, 202621.3321.3821.3321.4021.40-1.06%130
Jul 10, 202621.5621.7021.5621.6321.631.55%175
Jul 9, 202620.6321.3020.3921.3021.305.03%3,703
Jul 8, 202620.2820.2820.2820.2820.281.30%-
Jul 7, 202619.8919.8919.8920.0220.021.37%1
Jul 6, 202619.4119.7419.2019.7519.753.46%176
Jul 3, 202619.0919.0919.0919.0919.09-0.24%-
Jul 2, 202619.1419.1419.1419.1419.14-2.05%-
Jul 1, 202619.1519.1519.1119.5419.541.14%301
Jun 30, 202620.0720.0719.5719.3219.32-2.23%1,140
Jun 29, 202620.1220.1620.1219.7619.76-1.67%36