HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.30	39.87	37.02	38.64	38.64	2.88%	64,561
Jan 21, 2026	37.47	37.89	37.00	37.56	37.56	0.24%	61,200
Jan 20, 2026	38.00	38.02	36.98	37.47	37.47	-1.68%	105,557
Jan 19, 2026	38.01	39.00	37.83	38.11	38.11	-3.40%	130,279
Jan 16, 2026	40.60	40.80	39.14	39.45	39.45	-2.88%	65,167
Jan 14, 2026	39.95	40.95	39.36	40.62	40.62	2.03%	40,410
Jan 13, 2026	40.20	40.38	39.51	39.81	39.81	1.12%	41,035
Jan 12, 2026	40.00	40.53	39.00	39.37	39.37	-2.86%	94,774
Jan 9, 2026	40.56	41.41	40.10	40.53	40.53	-0.07%	60,883
Jan 8, 2026	41.50	41.61	40.25	40.56	40.56	-1.63%	53,069
Jan 7, 2026	41.74	42.00	41.00	41.23	41.23	-1.22%	75,441
Jan 6, 2026	42.59	42.59	41.51	41.74	41.74	-1.67%	34,799
Jan 5, 2026	42.77	43.20	42.00	42.45	42.45	-0.56%	42,502
Jan 2, 2026	41.40	42.98	41.40	42.69	42.69	3.27%	51,241
Jan 1, 2026	41.80	41.80	41.02	41.34	41.34	0.41%	45,622
Dec 31, 2025	40.70	42.23	40.69	41.17	41.17	0.81%	51,250
Dec 30, 2025	42.50	43.13	40.25	40.84	40.84	-3.91%	94,690
Dec 29, 2025	42.00	43.49	42.00	42.50	42.50	-0.61%	32,973
Dec 26, 2025	43.31	43.58	42.31	42.76	42.76	-1.75%	49,344
Dec 24, 2025	43.99	44.24	43.21	43.52	43.52	-0.43%	28,027
Dec 23, 2025	43.15	45.40	42.62	43.71	43.71	0.71%	41,276
Dec 22, 2025	43.50	43.50	42.82	43.40	43.40	1.24%	29,802
Dec 19, 2025	41.50	43.60	41.50	42.87	42.87	3.15%	37,036
Dec 18, 2025	42.65	42.65	41.15	41.56	41.56	-1.40%	60,298
Dec 17, 2025	42.37	43.19	41.90	42.15	42.15	-1.01%	37,519
Dec 16, 2025	42.75	42.97	42.30	42.58	42.58	-0.40%	26,164
Dec 15, 2025	43.39	43.39	42.32	42.75	42.75	-0.35%	29,276
Dec 12, 2025	43.00	43.40	41.20	42.90	42.90	0.49%	75,649
Dec 11, 2025	42.98	42.98	42.32	42.69	42.69	0.19%	25,941
Dec 10, 2025	42.99	43.07	42.50	42.61	42.61	0.78%	25,879
Dec 9, 2025	42.08	42.93	41.31	42.28	42.28	-0.02%	46,698
Dec 8, 2025	43.80	43.80	41.48	42.29	42.29	-3.45%	141,485
Dec 5, 2025	44.49	44.49	43.38	43.80	43.80	-0.21%	37,441
Dec 4, 2025	43.05	45.50	43.05	43.89	43.89	0.83%	92,164
Dec 3, 2025	43.78	45.22	43.00	43.53	43.53	-0.57%	119,698
Dec 2, 2025	44.80	45.19	42.25	43.78	43.78	-2.99%	182,293
Dec 1, 2025	45.75	45.75	44.86	45.13	45.13	-0.73%	76,052
Nov 28, 2025	46.68	46.68	45.20	45.46	45.46	-0.94%	34,040
Nov 27, 2025	47.37	47.37	45.61	45.89	45.89	-1.18%	47,617
Nov 26, 2025	46.49	46.96	46.17	46.44	46.44	0.24%	37,169
Nov 25, 2025	45.00	46.75	45.00	46.33	46.33	1.29%	62,198
Nov 24, 2025	46.00	46.48	45.50	45.74	45.74	-0.72%	55,522
Nov 21, 2025	47.49	47.49	45.56	46.07	46.07	-2.04%	83,016
Nov 20, 2025	47.10	48.00	46.41	47.03	47.03	0.36%	117,582
Nov 19, 2025	48.50	48.50	46.51	46.86	46.86	-0.70%	35,144
Nov 18, 2025	47.76	47.76	46.67	47.19	47.19	0.79%	61,498
Nov 17, 2025	47.50	48.00	46.53	46.82	46.82	-1.74%	95,841
Nov 14, 2025	47.70	48.19	47.37	47.65	47.65	-1.04%	57,048
Nov 13, 2025	48.00	49.18	47.40	48.15	48.15	-1.81%	115,491
Nov 12, 2025	48.39	50.50	47.81	49.04	49.04	2.08%	75,959