HP Inc. (FRA:7HP)
Germany · Delayed Price · Currency is EUR 24.48
+0.10 (0.41%)
Last updated: Sep 1, 2025, 8:03 AM CET
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.52 | 24.74 | 24.52 | 24.65 | - | 0.47% | 428 |
| Sep 3, 2025 | 24.76 | 25.01 | 24.53 | 24.53 | - | 2.64% | 814 |
| Sep 2, 2025 | 24.26 | 24.26 | 23.90 | 23.90 | - | -2.41% | 100 |
| Sep 1, 2025 | 24.48 | 24.49 | 24.23 | 24.49 | - | 0.47% | 130 |
| Aug 29, 2025 | 24.16 | 24.38 | 24.16 | 24.38 | - | 3.20% | 160 |
| Aug 28, 2025 | 23.01 | 24.50 | 22.90 | 23.62 | - | 1.88% | 1,087 |
| Aug 27, 2025 | 23.13 | 23.19 | 23.13 | 23.19 | - | -1.34% | 11 |
| Aug 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.25% | - |
| Aug 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | - | 0.51% | - |
| Aug 22, 2025 | 22.82 | 23.44 | 22.82 | 23.44 | - | 3.69% | 350 |
| Aug 21, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | - | -1.93% | 330 |
| Aug 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | 0.81% | 330 |
| Aug 19, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | - | -0.41% | 330 |
| Aug 18, 2025 | 22.75 | 22.96 | 22.75 | 22.96 | - | -0.15% | 330 |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.26% | 20 |
| Aug 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | 0.24% | 20 |
| Aug 13, 2025 | 22.66 | 23.00 | 22.66 | 23.00 | - | 4.17% | 20 |
| Aug 12, 2025 | 21.86 | 22.08 | 21.86 | 22.08 | - | 0.45% | 125 |
| Aug 11, 2025 | 22.32 | 22.32 | 21.98 | 21.98 | - | -2.05% | 90 |
| Aug 8, 2025 | 21.66 | 22.44 | 21.66 | 22.44 | - | 5.08% | 80 |
| Aug 7, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | -0.74% | 300 |
| Aug 6, 2025 | 21.59 | 21.59 | 21.52 | 21.52 | - | -0.14% | 300 |
| Aug 5, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | 2.60% | 1,404 |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -2.53% | 1,404 |
| Aug 1, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | -1.98% | 273 |
| Jul 31, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | -1.41% | - |
| Jul 30, 2025 | 22.14 | 22.30 | 22.11 | 22.30 | - | 0.25% | 273 |
| Jul 29, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | - | 0.84% | 100 |
| Jul 28, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | 1.47% | 100 |
| Jul 25, 2025 | 21.79 | 21.79 | 21.74 | 21.74 | - | -0.75% | 4,000 |
| Jul 24, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1.44% | - |
| Jul 23, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | - | 2.18% | - |
| Jul 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -1.10% | - |
| Jul 21, 2025 | 21.45 | 21.67 | 21.37 | 21.37 | - | 0.64% | 164 |
| Jul 18, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | - | 0.90% | 200 |
| Jul 17, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.10% | 200 |
| Jul 16, 2025 | 20.97 | 21.07 | 20.97 | 21.02 | - | -1.31% | 200 |
| Jul 15, 2025 | 21.19 | 21.30 | 21.19 | 21.30 | - | -1.91% | 187 |
| Jul 14, 2025 | 21.61 | 21.72 | 21.61 | 21.72 | - | -1.41% | 200 |
| Jul 11, 2025 | 22.03 | 22.03 | 21.80 | 22.03 | - | -0.61% | 875 |
| Jul 10, 2025 | 21.68 | 22.16 | 21.68 | 22.16 | - | 0.96% | 225 |
| Jul 9, 2025 | 21.89 | 22.06 | 21.89 | 21.95 | - | 0.99% | 598 |
| Jul 8, 2025 | 21.50 | 21.93 | 21.50 | 21.74 | - | -2.27% | 255 |
| Jul 7, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | - | 1.46% | 30 |
| Jul 4, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | - | -1.04% | 680 |
| Jul 3, 2025 | 21.82 | 22.20 | 21.82 | 22.15 | - | 1.58% | 680 |
| Jul 2, 2025 | 21.56 | 21.81 | 21.56 | 21.81 | - | 5.70% | 100 |
| Jul 1, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | -2.16% | 150 |
| Jun 30, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | - | 0.14% | 189 |
| Jun 27, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 0.69% | 44 |