Skip to main content
logo
HP Inc. (BIT:1HPQ)
Italy flag Italy · Delayed Price · Currency is EUR
18.00
-0.01 (-0.06%)
At close: May 7, 2026

BIT:1HPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202618.0518.0518.0518.0118.012.91%25
May 5, 202617.5017.5017.5017.5017.50-1.55%-
May 4, 202617.8917.8917.8917.7817.780.79%45
Apr 30, 202617.6417.6417.6417.6417.642.20%-
Apr 29, 202617.2617.2617.2617.2617.261.86%-
Apr 28, 202616.9416.9416.9416.9416.941.01%-
Apr 27, 202617.0217.0217.0216.7716.77-0.62%300
Apr 24, 202617.3317.3316.8816.8816.88-1.98%838
Apr 23, 202617.5517.5517.5517.2217.22-2.99%28
Apr 22, 202618.3218.3217.7717.7517.75-0.59%306
Apr 21, 202616.8017.8016.7417.8517.855.72%306
Apr 20, 202616.7216.7216.7216.8916.890.30%250
Apr 17, 202616.8516.8516.8516.8416.840.63%15
Apr 16, 202616.7316.7316.7316.7316.732.39%-
Apr 15, 202616.3416.3416.3416.3416.342.16%-
Apr 14, 202616.0016.0016.0016.0016.00-2.32%-
Apr 13, 202615.4815.4815.4816.3816.383.97%60
Apr 10, 202616.0016.0016.0015.7515.750.86%30
Apr 9, 202615.6215.6215.6215.6215.62-1.70%-
Apr 8, 202616.2716.2716.2715.8915.89-1.27%100
Apr 7, 202616.5016.5016.2716.0916.09-3.84%9
Apr 2, 202616.7316.7316.7316.7316.733.49%-
Apr 1, 202616.5516.5516.5516.1716.17-1.37%1
Mar 31, 202616.3916.3916.3916.3916.39-2.48%-
Mar 30, 202616.9016.9016.8916.8116.81-0.05%11
Mar 27, 202616.9616.9616.9616.8216.82-2.07%138
Mar 26, 202616.2216.2216.2217.1717.170.32%120
Mar 25, 202617.1217.1217.1217.1217.123.78%-
Mar 24, 202616.4916.4916.4916.4916.494.12%-
Mar 23, 202615.8415.8415.8415.8415.840.14%-
Mar 20, 202615.8215.8215.8215.8215.82-2.10%-
Mar 19, 202615.2615.2615.2616.1616.16-0.17%101
Mar 18, 202616.8216.8216.8216.1916.19-0.70%400
Mar 17, 202616.3016.3016.3016.3016.300.94%-
Mar 16, 202616.0117.1715.6016.1516.15-1.50%262
Mar 13, 202616.4016.4016.4016.4016.40-0.65%-
Mar 12, 202616.5016.5016.5016.5016.502.60%-
Mar 11, 202616.1016.1016.1016.0916.09-0.22%120
Mar 10, 202617.0417.0417.0416.1216.12-0.42%120
Mar 9, 202616.2416.2416.2416.1916.19-2.58%2
Mar 6, 202616.8216.8216.6016.6216.62-0.19%201
Mar 5, 202616.3016.8016.3016.6516.651.77%120
Mar 4, 202616.2016.3816.2016.3616.360.45%275
Mar 3, 202616.2116.2116.2116.2916.291.75%15
Mar 2, 202616.1016.1016.1016.0116.010.30%1,000
Feb 27, 202616.0716.0715.9015.9615.960.34%1,220
Feb 26, 202615.6216.2215.4715.9015.901.81%1,930
Feb 25, 202614.7315.4514.5315.6215.62-0.33%3,155
Feb 24, 202615.7515.7515.7515.6715.671.17%1,400
Feb 23, 202615.5715.5715.5715.4915.490.77%65