HP Inc. (ETR:7HP)
Germany · Delayed Price · Currency is EUR 16.77
+0.55 (3.40%)
Feb 2, 2026, 5:35 PM CET
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.18 | 16.30 | 16.00 | 16.21 | 16.21 | 0.16% | 9,036 |
| Jan 29, 2026 | 16.02 | 16.19 | 15.90 | 16.19 | 16.19 | -0.72% | 1,309 |
| Jan 28, 2026 | 16.16 | 16.34 | 16.14 | 16.31 | 16.31 | 1.13% | 2,746 |
| Jan 27, 2026 | 16.41 | 16.45 | 16.09 | 16.12 | 16.12 | -1.95% | 65,316 |
| Jan 26, 2026 | 16.29 | 16.44 | 16.23 | 16.44 | 16.44 | 0.01% | 6,597 |
| Jan 23, 2026 | 17.05 | 17.06 | 16.44 | 16.44 | 16.44 | -3.76% | 3,300 |
| Jan 22, 2026 | 16.74 | 17.10 | 16.74 | 17.08 | 17.08 | 2.62% | 1,446 |
| Jan 21, 2026 | 16.85 | 17.01 | 16.65 | 16.65 | 16.65 | -1.82% | 4,800 |
| Jan 20, 2026 | 17.30 | 17.30 | 16.85 | 16.96 | 16.96 | -3.33% | 14,525 |
| Jan 19, 2026 | 17.23 | 17.60 | 17.23 | 17.54 | 17.54 | -0.81% | 1,467 |
| Jan 16, 2026 | 17.51 | 17.76 | 17.22 | 17.68 | 17.68 | -1.70% | 9,864 |
| Jan 15, 2026 | 18.01 | 18.04 | 17.70 | 17.99 | 17.99 | -1.40% | 5,388 |
| Jan 14, 2026 | 18.18 | 18.43 | 18.02 | 18.25 | 18.25 | 0.42% | 3,790 |
| Jan 13, 2026 | 18.14 | 18.31 | 17.75 | 18.17 | 18.17 | -0.73% | 8,749 |
| Jan 12, 2026 | 18.31 | 18.48 | 18.29 | 18.30 | 18.30 | 1.06% | 2,730 |
| Jan 9, 2026 | 18.46 | 18.53 | 18.10 | 18.11 | 18.11 | -0.47% | 4,563 |
| Jan 8, 2026 | 18.08 | 18.38 | 17.85 | 18.20 | 18.20 | -3.47% | 3,353 |
| Jan 7, 2026 | 19.01 | 19.01 | 18.81 | 18.85 | 18.85 | 3.19% | 2,239 |
| Jan 6, 2026 | 18.50 | 18.62 | 18.27 | 18.27 | 18.27 | -2.90% | 3,268 |
| Jan 5, 2026 | 18.99 | 19.00 | 18.82 | 18.82 | 18.82 | -1.56% | 5,451 |
| Jan 2, 2026 | 19.80 | 19.80 | 18.95 | 19.11 | 19.11 | -1.35% | 3,792 |
| Dec 30, 2025 | 19.42 | 19.49 | 19.37 | 19.38 | 19.38 | -0.12% | 2,730 |
| Dec 29, 2025 | 19.70 | 19.84 | 19.40 | 19.40 | 19.40 | -0.82% | 4,437 |
| Dec 23, 2025 | 19.84 | 19.84 | 19.56 | 19.56 | 19.56 | -1.56% | 2,063 |
| Dec 22, 2025 | 19.89 | 19.99 | 19.84 | 19.87 | 19.87 | 0.10% | 1,331 |
| Dec 19, 2025 | 20.08 | 20.08 | 19.82 | 19.85 | 19.85 | -1.83% | 2,272 |
| Dec 18, 2025 | 20.97 | 20.97 | 19.71 | 20.22 | 20.22 | -4.76% | 2,314 |
| Dec 17, 2025 | 21.14 | 21.23 | 21.14 | 21.23 | 21.23 | 1.46% | 761 |
| Dec 16, 2025 | 20.74 | 20.94 | 20.70 | 20.93 | 20.93 | 0.41% | 2,082 |
| Dec 15, 2025 | 21.10 | 21.27 | 20.82 | 20.84 | 20.84 | -2.04% | 3,671 |
| Dec 12, 2025 | 21.63 | 21.63 | 21.28 | 21.28 | 21.28 | -1.30% | 2,090 |
| Dec 11, 2025 | 21.57 | 21.66 | 21.45 | 21.56 | 21.56 | -0.76% | 2,013 |
| Dec 10, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.46 | 0.49% | - |
| Dec 9, 2025 | 21.93 | 21.93 | 21.62 | 21.62 | 21.36 | -0.37% | 5 |
| Dec 8, 2025 | 22.17 | 22.17 | 21.70 | 21.70 | 21.44 | -2.95% | 625 |
| Dec 5, 2025 | 22.18 | 22.36 | 22.09 | 22.36 | 22.09 | 1.87% | 1,497 |
| Dec 4, 2025 | 21.85 | 21.95 | 21.83 | 21.95 | 21.68 | 0.69% | 985 |
| Dec 3, 2025 | 21.76 | 21.83 | 21.58 | 21.80 | 21.54 | 1.07% | 3,733 |
| Dec 2, 2025 | 21.01 | 21.65 | 21.01 | 21.57 | 21.31 | 1.89% | 2,881 |
| Dec 1, 2025 | 20.86 | 21.17 | 20.86 | 21.17 | 20.91 | 0.93% | 869 |
| Nov 28, 2025 | 20.84 | 20.97 | 20.70 | 20.97 | 20.72 | 1.85% | 6,782 |
| Nov 27, 2025 | 20.48 | 20.80 | 20.40 | 20.59 | 20.35 | 0.71% | 2,859 |
| Nov 26, 2025 | 20.00 | 20.98 | 19.80 | 20.45 | 20.20 | -4.64% | 15,178 |
| Nov 25, 2025 | 21.20 | 21.44 | 21.20 | 21.44 | 21.19 | 1.44% | 407 |
| Nov 24, 2025 | 21.00 | 21.15 | 20.73 | 21.14 | 20.88 | 3.10% | 2,438 |
| Nov 21, 2025 | 19.56 | 20.50 | 19.54 | 20.50 | 20.26 | 4.03% | 7,956 |
| Nov 20, 2025 | 19.66 | 19.78 | 19.61 | 19.71 | 19.47 | 0.91% | 2,965 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.50 | 19.53 | 19.30 | -0.09% | 1,971 |
| Nov 18, 2025 | 19.70 | 19.75 | 19.40 | 19.55 | 19.31 | -3.69% | 2,691 |
| Nov 17, 2025 | 20.84 | 20.84 | 20.19 | 20.30 | 20.05 | -5.36% | 8,986 |