HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	40.00	40.00	37.80	38.49	38.49	-6.87%	6,808
Feb 12, 2026	38.20	41.33	38.20	41.33	41.33	0.80%	1,605
Feb 11, 2026	44.98	44.98	40.62	41.00	41.00	-1.06%	5,481
Feb 10, 2026	41.72	41.99	40.70	41.44	41.44	-0.17%	6,086
Feb 9, 2026	40.35	42.63	40.35	41.51	41.51	3.75%	8,940
Feb 6, 2026	39.90	40.30	39.30	40.01	40.01	-1.26%	1,204
Feb 5, 2026	39.04	40.70	38.25	40.52	40.52	4.16%	5,296
Feb 4, 2026	38.50	39.67	38.43	38.90	38.90	0.93%	1,707
Feb 3, 2026	40.00	40.00	38.04	38.54	38.54	2.26%	32,829
Feb 2, 2026	38.62	38.72	37.15	37.69	37.69	-2.18%	2,936
Feb 1, 2026	35.01	40.44	35.01	38.53	38.53	-0.75%	10,115
Jan 30, 2026	38.21	38.85	37.40	38.82	38.82	1.60%	4,101
Jan 29, 2026	38.05	40.30	38.00	38.21	38.21	-1.34%	13,548
Jan 28, 2026	37.54	38.80	36.85	38.73	38.73	5.10%	4,459
Jan 27, 2026	37.50	37.78	36.50	36.85	36.85	-1.97%	5,403
Jan 23, 2026	38.41	38.41	37.59	37.59	37.59	-1.62%	2,285
Jan 22, 2026	38.00	39.82	37.23	38.21	38.21	1.60%	9,420
Jan 21, 2026	37.50	37.86	36.76	37.61	37.61	0.89%	3,912
Jan 20, 2026	37.73	38.00	36.76	37.28	37.28	-2.51%	7,787
Jan 19, 2026	38.49	38.93	37.61	38.24	38.24	-4.23%	14,554
Jan 16, 2026	40.00	40.62	39.40	39.93	39.93	-1.92%	10,561
Jan 14, 2026	43.35	43.35	39.51	40.71	40.71	2.49%	606
Jan 13, 2026	39.30	40.42	39.30	39.72	39.72	0.66%	4,507
Jan 12, 2026	40.84	40.84	39.31	39.46	39.46	-2.90%	7,279
Jan 9, 2026	40.41	41.25	40.00	40.64	40.64	0.57%	1,787
Jan 8, 2026	41.43	41.43	40.15	40.41	40.41	-2.46%	4,708
Jan 7, 2026	41.90	41.90	41.10	41.43	41.43	-1.12%	1,659
Jan 6, 2026	42.00	42.64	41.68	41.90	41.90	-1.48%	1,918
Jan 5, 2026	43.08	43.08	41.90	42.53	42.53	-0.42%	2,829
Jan 2, 2026	41.96	42.80	41.67	42.71	42.71	2.92%	3,701
Jan 1, 2026	41.85	41.85	41.10	41.50	41.50	0.75%	1,676
Dec 31, 2025	41.00	42.00	41.00	41.19	41.19	-0.87%	5,262
Dec 30, 2025	42.76	43.08	40.05	41.55	41.55	-3.06%	6,658
Dec 29, 2025	42.50	43.08	42.12	42.86	42.86	0.19%	3,685
Dec 26, 2025	52.00	52.00	42.08	42.78	42.78	-1.79%	10,272
Dec 24, 2025	49.00	49.00	43.27	43.56	43.56	1.85%	3,092
Dec 23, 2025	43.95	45.15	42.10	42.77	42.77	-1.34%	9,350
Dec 22, 2025	42.01	43.44	42.01	43.35	43.35	1.10%	6,117
Dec 19, 2025	42.00	43.20	41.60	42.88	42.88	3.35%	5,749
Dec 18, 2025	42.06	42.06	41.30	41.49	41.49	-1.28%	4,924
Dec 17, 2025	42.41	42.58	41.87	42.03	42.03	-1.50%	4,608
Dec 16, 2025	42.80	43.35	42.36	42.67	42.67	-0.28%	2,612
Dec 15, 2025	43.60	43.60	42.50	42.79	42.79	-0.90%	1,216
Dec 12, 2025	42.69	43.34	42.07	43.18	43.18	0.94%	4,044
Dec 11, 2025	44.80	44.80	42.50	42.78	42.78	0.09%	2,601
Dec 10, 2025	42.90	43.06	42.45	42.74	42.74	0.92%	945
Dec 9, 2025	41.99	43.03	41.23	42.35	42.35	0.36%	2,752
Dec 8, 2025	43.70	43.92	41.50	42.20	42.20	-3.61%	15,835
Dec 5, 2025	43.82	44.20	43.50	43.78	43.78	-0.50%	3,493
Dec 4, 2025	43.53	44.94	43.49	44.00	44.00	-0.16%	4,769