HP Inc. (ETR:7HP)
Germany · Delayed Price · Currency is EUR 22.42
-0.30 (-1.32%)
Nov 7, 2025, 5:35 PM CET
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22.83 | 22.83 | 22.40 | 22.42 | 22.42 | -1.32% | 294 |
| Nov 6, 2025 | 23.04 | 23.34 | 22.72 | 22.72 | 22.72 | 0.53% | 4,316 |
| Nov 5, 2025 | 22.67 | 22.67 | 22.55 | 22.60 | 22.60 | -1.87% | 290 |
| Nov 4, 2025 | 23.21 | 23.23 | 23.03 | 23.03 | 23.03 | -1.24% | 822 |
| Nov 3, 2025 | 24.10 | 24.21 | 23.27 | 23.32 | 23.32 | -2.30% | 2,663 |
| Oct 31, 2025 | 23.57 | 24.12 | 23.57 | 23.87 | 23.87 | -0.58% | 192 |
| Oct 30, 2025 | 23.92 | 24.03 | 23.92 | 24.01 | 24.01 | 0.84% | 152 |
| Oct 29, 2025 | 24.15 | 24.15 | 23.77 | 23.81 | 23.81 | -0.75% | 1,277 |
| Oct 28, 2025 | 24.01 | 24.15 | 23.91 | 23.99 | 23.99 | 0.25% | 517 |
| Oct 27, 2025 | 24.08 | 24.18 | 23.93 | 23.93 | 23.93 | -0.50% | 475 |
| Oct 24, 2025 | 24.01 | 24.10 | 23.99 | 24.05 | 24.05 | 0.12% | 1,230 |
| Oct 23, 2025 | 23.90 | 24.06 | 23.90 | 24.02 | 24.02 | 0.63% | 213 |
| Oct 22, 2025 | 24.35 | 24.36 | 23.40 | 23.87 | 23.87 | -2.17% | 3,593 |
| Oct 21, 2025 | 23.92 | 24.40 | 23.92 | 24.40 | 24.40 | 1.54% | 503 |
| Oct 20, 2025 | 23.51 | 24.11 | 23.51 | 24.03 | 24.03 | 2.30% | 376 |
| Oct 17, 2025 | 22.92 | 23.49 | 22.83 | 23.49 | 23.49 | -1.51% | 1,451 |
| Oct 16, 2025 | 24.74 | 24.74 | 23.85 | 23.85 | 23.85 | -3.25% | 2,780 |
| Oct 15, 2025 | 24.59 | 24.70 | 24.59 | 24.65 | 24.65 | 1.19% | 2,698 |
| Oct 14, 2025 | 23.92 | 24.36 | 23.92 | 24.36 | 24.36 | 6.98% | 738 |
| Oct 13, 2025 | 22.30 | 22.77 | 22.26 | 22.77 | 22.77 | -2.57% | 665 |
| Oct 10, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.65% | 166 |
| Oct 9, 2025 | 23.14 | 23.33 | 23.14 | 23.22 | 23.22 | -0.60% | 967 |
| Oct 8, 2025 | 22.81 | 23.36 | 22.81 | 23.36 | 23.36 | 3.87% | 33 |
| Oct 7, 2025 | 22.87 | 22.87 | 22.49 | 22.49 | 22.49 | -1.66% | 1,301 |
| Oct 6, 2025 | 22.82 | 22.99 | 22.67 | 22.87 | 22.87 | 0.04% | 6,485 |
| Oct 3, 2025 | 22.72 | 22.93 | 22.66 | 22.86 | 22.86 | 0.70% | 1,203 |
| Oct 2, 2025 | 22.96 | 22.96 | 22.70 | 22.70 | 22.70 | -0.61% | 1,549 |
| Oct 1, 2025 | 22.94 | 23.11 | 22.84 | 22.84 | 22.84 | -0.48% | 1,549 |
| Sep 30, 2025 | 22.88 | 23.02 | 22.86 | 22.95 | 22.95 | 0.57% | 1,274 |
| Sep 29, 2025 | 22.79 | 23.08 | 22.73 | 22.82 | 22.82 | 0.75% | 1,191 |
| Sep 26, 2025 | 22.85 | 22.97 | 22.65 | 22.65 | 22.65 | -1.91% | 916 |
| Sep 25, 2025 | 23.54 | 23.54 | 23.06 | 23.09 | 23.09 | -3.67% | 1,020 |
| Sep 24, 2025 | 24.30 | 24.30 | 23.97 | 23.97 | 23.97 | -1.88% | 470 |
| Sep 23, 2025 | 24.16 | 24.43 | 23.98 | 24.43 | 24.43 | 1.83% | 603 |
| Sep 22, 2025 | 23.84 | 23.99 | 23.84 | 23.99 | 23.99 | 0.13% | 406 |
| Sep 19, 2025 | 23.80 | 24.15 | 23.77 | 23.96 | 23.96 | 0.80% | 925 |
| Sep 18, 2025 | 23.82 | 24.00 | 23.75 | 23.77 | 23.77 | -0.54% | 2,354 |
| Sep 17, 2025 | 23.37 | 23.90 | 23.37 | 23.90 | 23.90 | 2.05% | 1,479 |
| Sep 16, 2025 | 23.51 | 23.79 | 23.42 | 23.42 | 23.42 | -1.31% | 727 |
| Sep 15, 2025 | 23.79 | 23.92 | 23.73 | 23.73 | 23.73 | -1.49% | 378 |
| Sep 12, 2025 | 24.25 | 24.25 | 24.09 | 24.09 | 24.09 | -0.41% | 561 |
| Sep 11, 2025 | 24.51 | 24.51 | 24.19 | 24.19 | 24.19 | - | 170 |
| Sep 10, 2025 | 24.77 | 24.97 | 24.10 | 24.19 | 24.19 | -3.32% | 2,886 |
| Sep 9, 2025 | 25.00 | 25.02 | 24.80 | 25.02 | 24.77 | 0.68% | 845 |
| Sep 8, 2025 | 25.11 | 25.14 | 24.66 | 24.85 | 24.60 | -0.12% | 1,557 |
| Sep 5, 2025 | 25.20 | 25.20 | 24.78 | 24.88 | 24.63 | 0.85% | 1,687 |
| Sep 4, 2025 | 24.80 | 24.80 | 24.66 | 24.67 | 24.42 | 0.12% | 269 |
| Sep 3, 2025 | 24.94 | 25.05 | 24.61 | 24.64 | 24.39 | 2.07% | 5,679 |
| Sep 2, 2025 | 24.38 | 24.38 | 24.00 | 24.14 | 23.90 | -0.66% | 1,207 |
| Sep 1, 2025 | 24.68 | 24.68 | 24.30 | 24.30 | 24.06 | 0.54% | 1,737 |