HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	33.83	34.25	33.17	33.81	33.81	-0.06%	51,014
Sep 30, 2026	34.20	35.58	33.36	33.83	33.83	-1.77%	36,913
Sep 29, 2026	34.50	35.99	34.10	34.44	34.44	-0.95%	35,257
Sep 28, 2026	34.90	35.00	34.51	34.77	34.77	-0.54%	22,321
Sep 25, 2026	35.05	36.00	34.56	34.96	34.96	-1.80%	41,928
Sep 24, 2026	36.19	36.58	35.02	35.60	35.60	-0.14%	27,216
Sep 23, 2026	35.26	36.85	35.05	35.65	35.65	0.73%	35,795
Sep 22, 2026	36.65	36.65	35.26	35.39	35.39	-1.50%	27,400
Sep 21, 2026	34.65	36.32	34.65	35.93	35.93	3.37%	71,507
Sep 18, 2026	34.83	35.40	34.61	34.76	34.76	-0.20%	28,109
Sep 17, 2026	36.00	36.00	34.36	34.83	34.83	-2.27%	37,616
Sep 16, 2026	35.36	36.88	34.40	35.64	35.64	0.65%	52,106
Sep 15, 2026	38.00	38.65	35.00	35.41	35.41	-5.60%	64,781
Sep 11, 2026	37.50	39.82	37.00	37.91	37.51	3.55%	620,683
Sep 10, 2026	35.10	37.00	34.00	36.61	36.22	2.64%	76,830
Sep 9, 2026	35.59	36.07	35.12	35.67	35.29	0.71%	61,671
Sep 8, 2026	35.50	36.18	35.17	35.42	35.05	-0.78%	57,000
Sep 7, 2026	35.49	36.00	34.52	35.70	35.32	0.34%	41,013
Sep 4, 2026	36.20	36.49	34.70	35.58	35.20	0.51%	59,982
Sep 3, 2026	34.30	36.10	34.30	35.40	35.03	1.11%	55,030
Sep 2, 2026	34.93	35.50	34.40	35.01	34.64	0.23%	45,020
Sep 1, 2026	35.49	35.49	34.20	34.93	34.56	-0.20%	35,587
Aug 31, 2026	34.69	35.43	34.07	35.00	34.63	0.40%	47,825
Aug 28, 2026	34.00	35.62	34.00	34.86	34.49	0.66%	66,287
Aug 27, 2026	34.79	35.99	34.31	34.63	34.26	-0.26%	66,278
Aug 26, 2026	35.00	35.82	34.35	34.72	34.35	-1.11%	50,504
Aug 25, 2026	33.82	35.89	33.82	35.11	34.74	1.77%	50,607
Aug 24, 2026	34.08	36.50	34.08	34.50	34.14	-1.51%	30,479
Aug 21, 2026	34.48	35.40	34.48	35.03	34.66	1.60%	35,596
Aug 20, 2026	34.51	35.00	33.60	34.48	34.12	-0.09%	60,851
Aug 19, 2026	34.67	35.50	34.00	34.51	34.15	-0.46%	79,179
Aug 18, 2026	35.79	35.79	34.51	34.67	34.30	-2.72%	43,228
Aug 17, 2026	35.05	35.97	34.51	35.64	35.26	1.39%	68,807
Aug 14, 2026	36.89	36.89	35.00	35.15	34.78	-5.84%	91,699
Aug 13, 2026	39.94	39.94	36.40	37.33	36.94	-7.64%	181,211
Aug 12, 2026	41.50	42.60	39.25	40.42	39.99	3.80%	1,285,237
Aug 11, 2026	33.80	39.56	33.27	38.94	38.53	16.10%	454,497
Aug 10, 2026	33.70	34.90	33.00	33.54	33.19	-1.81%	80,811
Aug 7, 2026	35.64	35.64	33.66	34.16	33.80	-2.82%	53,779
Aug 6, 2026	34.88	35.32	33.60	35.15	34.78	3.32%	42,143
Aug 5, 2026	34.69	34.90	33.65	34.02	33.66	-0.15%	39,891
Aug 4, 2026	34.48	34.48	33.20	34.07	33.71	2.31%	61,202
Aug 3, 2026	32.56	34.00	32.56	33.30	32.95	2.27%	49,769
Jul 31, 2026	32.90	33.50	32.30	32.56	32.22	-1.06%	38,085
Jul 30, 2026	33.00	33.35	32.50	32.91	32.56	0.49%	46,669
Jul 29, 2026	33.69	33.69	32.65	32.75	32.40	0.74%	17,700
Jul 28, 2026	33.00	33.85	32.30	32.51	32.17	-2.64%	42,555
Jul 27, 2026	33.50	34.56	33.01	33.39	33.04	0.30%	47,936
Jul 24, 2026	32.27	34.00	32.25	33.29	32.94	2.65%	36,773
Jul 23, 2026	33.49	34.02	32.11	32.43	32.09	-3.17%	41,311