HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.31	39.90	37.32	38.24	38.24	-6.80%	301,059
May 12, 2026	46.99	47.42	40.15	41.03	41.03	-8.46%	778,319
May 11, 2026	43.79	46.00	42.80	44.82	44.82	2.33%	227,028
May 8, 2026	40.29	44.25	39.30	43.80	43.80	8.71%	260,021
May 7, 2026	38.95	41.25	37.65	40.29	40.29	4.08%	175,059
May 6, 2026	37.95	38.90	37.90	38.71	38.71	2.00%	46,818
May 5, 2026	38.90	38.90	37.50	37.95	37.95	0.29%	18,960
May 4, 2026	39.00	39.00	37.50	37.84	37.84	0.56%	35,948
Apr 30, 2026	39.00	39.00	37.22	37.63	37.63	-0.79%	52,505
Apr 29, 2026	38.00	38.95	37.52	37.93	37.93	0.37%	50,969
Apr 28, 2026	38.95	38.95	37.63	37.79	37.79	-0.66%	49,452
Apr 27, 2026	39.88	39.88	37.80	38.04	38.04	0.16%	72,196
Apr 24, 2026	39.00	40.77	37.50	37.98	37.98	-4.43%	72,711
Apr 23, 2026	38.22	40.39	38.22	39.74	39.74	0.30%	38,165
Apr 22, 2026	39.47	40.69	39.40	39.62	39.62	0.38%	60,612
Apr 21, 2026	39.16	39.99	38.69	39.47	39.47	0.79%	61,584
Apr 20, 2026	40.77	40.77	39.00	39.16	39.16	-3.97%	95,605
Apr 17, 2026	38.48	41.72	38.17	40.78	40.78	6.00%	195,665
Apr 16, 2026	40.30	40.30	38.07	38.47	38.47	-2.29%	81,671
Apr 15, 2026	36.25	40.74	36.19	39.37	39.37	10.56%	222,640
Apr 13, 2026	34.60	36.40	34.60	35.61	35.61	-2.76%	66,488
Apr 10, 2026	34.87	36.80	34.71	36.62	36.62	5.02%	71,738
Apr 9, 2026	35.79	36.00	34.70	34.87	34.87	-1.25%	52,981
Apr 8, 2026	35.78	35.78	33.80	35.31	35.31	7.03%	127,556
Apr 7, 2026	33.01	33.62	32.50	32.99	32.99	-0.06%	54,624
Apr 6, 2026	31.50	33.36	31.50	33.01	33.01	4.93%	61,569
Apr 2, 2026	29.00	32.49	28.38	31.46	31.46	7.26%	125,063
Apr 1, 2026	29.50	29.50	27.61	29.33	29.33	8.91%	132,182
Mar 30, 2026	29.52	29.52	26.52	26.93	26.93	-8.80%	293,697
Mar 27, 2026	30.41	31.14	29.25	29.53	29.53	-4.77%	205,275
Mar 25, 2026	30.90	31.84	30.73	31.01	31.01	3.57%	193,137
Mar 24, 2026	31.90	31.90	29.57	29.94	29.94	1.59%	107,187
Mar 23, 2026	30.76	32.60	29.25	29.47	29.47	-4.19%	164,535
Mar 20, 2026	32.58	32.58	30.51	30.76	30.76	0.29%	95,055
Mar 19, 2026	31.00	31.39	30.42	30.67	30.67	-1.70%	103,459
Mar 18, 2026	31.21	32.00	30.55	31.20	31.20	-0.03%	90,709
Mar 17, 2026	31.63	32.08	31.00	31.21	31.21	0.64%	69,917
Mar 16, 2026	31.01	32.16	30.86	31.01	31.01	0.32%	75,954
Mar 13, 2026	33.45	33.45	30.25	30.91	30.91	-6.87%	219,759
Mar 12, 2026	33.60	33.89	32.58	33.19	33.19	-0.27%	51,433
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