HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.19	34.43	32.82	33.28	33.28	1.43%	78,145
Mar 10, 2026	33.15	33.53	32.20	32.81	32.81	-0.09%	136,895
Mar 9, 2026	33.99	33.99	32.28	32.84	32.84	-4.67%	70,890
Mar 6, 2026	34.98	34.98	34.00	34.45	34.45	-0.23%	36,918
Mar 5, 2026	33.80	35.00	33.74	34.53	34.53	1.86%	113,203
Mar 4, 2026	34.30	35.51	33.63	33.90	33.90	-3.34%	101,628
Mar 2, 2026	33.96	35.94	33.96	35.07	35.07	-4.36%	123,828
Feb 27, 2026	36.73	37.18	36.41	36.67	36.67	0.33%	44,761
Feb 26, 2026	36.50	37.39	36.40	36.55	36.55	-0.98%	47,440
Feb 25, 2026	36.60	37.66	36.60	36.91	36.91	-0.38%	41,157
Feb 24, 2026	38.00	38.00	36.58	37.05	37.05	-0.78%	33,372
Feb 23, 2026	37.70	39.13	37.00	37.34	37.34	-0.16%	67,713
Feb 20, 2026	37.30	38.00	37.09	37.40	37.40	-0.61%	41,835
Feb 19, 2026	38.00	38.68	37.30	37.63	37.63	-1.26%	51,116
Feb 18, 2026	38.00	38.39	37.62	38.11	38.11	0.77%	46,102
Feb 17, 2026	38.80	38.80	37.60	37.82	37.82	-0.79%	55,670
Feb 16, 2026	38.59	39.47	38.00	38.12	38.12	-0.73%	45,111
Feb 13, 2026	39.00	39.60	37.60	38.40	38.40	-6.48%	164,848
Feb 12, 2026	41.40	41.80	40.00	41.06	41.06	0.10%	60,428
Feb 11, 2026	42.10	42.10	40.74	41.02	41.02	-1.25%	42,377
Feb 10, 2026	42.00	42.00	40.63	41.54	41.54	0.34%	65,446
Feb 9, 2026	42.40	42.50	40.60	41.40	41.40	1.22%	86,666
Feb 6, 2026	40.98	41.55	39.17	40.90	40.90	2.12%	55,402
Feb 5, 2026	38.95	40.47	38.50	40.05	40.05	2.82%	92,141
Feb 4, 2026	39.90	39.90	37.80	38.95	38.95	1.12%	62,447
Feb 3, 2026	39.00	39.89	38.28	38.52	38.52	2.47%	92,240
Feb 2, 2026	39.50	39.50	36.30	37.59	37.59	-3.07%	46,730
Feb 1, 2026	40.00	40.00	37.00	38.78	38.78	0.28%	44,256
Jan 30, 2026	38.40	39.00	37.17	38.67	38.67	1.39%	39,024
Jan 29, 2026	38.00	40.39	37.26	38.14	38.14	-1.11%	69,134
Jan 28, 2026	36.50	38.88	36.50	38.57	38.57	4.64%	49,786
Jan 27, 2026	37.41	37.94	36.45	36.86	36.86	-1.73%	60,824
Jan 23, 2026	39.94	39.94	37.31	37.51	37.51	-2.92%	32,506
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