HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.80	36.56	35.01	35.62	35.62	-0.78%	34,794
Jun 2, 2026	35.70	37.03	35.31	35.90	35.90	0.48%	27,166
Jun 1, 2026	37.00	38.35	35.25	35.73	35.73	-0.69%	44,757
May 29, 2026	36.90	37.47	35.79	35.98	35.98	-2.49%	65,691
May 27, 2026	35.90	36.99	35.90	36.90	36.90	1.85%	37,980
May 26, 2026	35.06	36.99	35.06	36.23	36.23	0.28%	52,834
May 25, 2026	34.61	36.90	34.61	36.13	36.13	0.95%	59,833
May 22, 2026	35.27	36.50	35.27	35.79	35.79	-1.19%	53,652
May 21, 2026	35.10	36.68	34.86	36.22	36.22	4.20%	85,562
May 20, 2026	35.74	35.75	34.55	34.76	34.76	-1.84%	80,264
May 19, 2026	35.95	35.97	35.11	35.41	35.41	0.03%	60,342
May 18, 2026	37.54	37.54	35.15	35.40	35.40	-3.83%	64,467
May 15, 2026	37.39	37.70	36.68	36.81	36.81	0.14%	61,030
May 14, 2026	38.30	39.00	36.60	36.76	36.76	-3.87%	119,068
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