HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	33.35	33.80	31.57	32.55	32.55	-2.40%	38,628
Nov 11, 2026	32.82	33.65	32.20	33.35	33.35	3.83%	48,317
Nov 9, 2026	31.70	32.70	31.62	32.12	32.12	-1.38%	30,968
Nov 8, 2026	32.40	32.94	31.00	32.57	32.57	2.61%	35,266
Nov 6, 2026	33.89	33.89	30.51	31.74	31.74	-5.20%	51,716
Nov 5, 2026	32.60	34.00	32.60	33.48	33.48	4.53%	69,103
Nov 4, 2026	31.90	32.70	31.01	32.03	32.03	0.79%	31,629
Nov 3, 2026	31.40	32.32	30.51	31.78	31.78	0.73%	19,458
Nov 2, 2026	30.55	32.69	30.25	31.55	31.55	3.95%	34,687
Oct 30, 2026	32.70	33.05	29.35	30.35	30.35	-7.72%	51,983
Oct 29, 2026	32.99	33.48	32.02	32.89	32.89	-0.30%	24,878
Oct 28, 2026	32.89	33.48	31.50	32.99	32.99	1.66%	25,915
Oct 27, 2026	30.69	32.90	30.00	32.45	32.45	7.74%	23,584
Oct 26, 2026	30.00	30.48	28.32	30.12	30.12	0.63%	30,143
Oct 23, 2026	32.66	32.66	29.30	29.93	29.93	-6.53%	73,631
Oct 22, 2026	32.88	32.88	31.45	32.02	32.02	-1.45%	44,184
Oct 21, 2026	34.50	34.50	32.36	32.49	32.49	-4.83%	62,965
Oct 19, 2026	34.19	34.98	33.21	34.14	34.14	-0.15%	30,592
Oct 16, 2026	34.50	34.69	34.00	34.19	34.19	1.09%	20,241
Oct 15, 2026	34.05	34.44	33.51	33.82	33.82	-0.68%	13,741
Oct 14, 2026	34.25	34.50	33.05	34.05	34.05	-0.58%	37,516
Oct 13, 2026	33.60	34.44	33.60	34.25	34.25	0.94%	19,925
Oct 12, 2026	33.51	34.47	33.51	33.93	33.93	0.09%	30,807
Oct 9, 2026	33.50	34.24	32.99	33.90	33.90	1.19%	37,743
Oct 8, 2026	34.62	35.18	32.16	33.50	33.50	-3.24%	106,645
Oct 7, 2026	34.37	35.01	33.73	34.62	34.62	0.73%	52,439
Oct 6, 2026	34.40	34.69	33.30	34.37	34.37	1.39%	43,421
Oct 5, 2026	34.47	35.49	33.30	33.90	33.90	0.27%	39,685
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