HP Adhesives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.20	36.49	34.70	35.58	35.58	0.51%	59,982
Sep 3, 2026	34.30	36.10	34.30	35.40	35.40	1.11%	55,030
Sep 2, 2026	34.93	35.50	34.40	35.01	35.01	0.23%	45,020
Sep 1, 2026	35.49	35.49	34.20	34.93	34.93	-0.20%	35,587
Aug 31, 2026	34.69	35.43	34.07	35.00	35.00	0.40%	47,825
Aug 28, 2026	34.00	35.62	34.00	34.86	34.86	0.66%	66,287
Aug 27, 2026	34.79	35.99	34.31	34.63	34.63	-0.26%	66,278
Aug 26, 2026	35.00	35.82	34.35	34.72	34.72	-1.11%	50,504
Aug 25, 2026	33.82	35.89	33.82	35.11	35.11	1.77%	50,607
Aug 24, 2026	34.08	36.50	34.08	34.50	34.50	-1.51%	30,479
Aug 21, 2026	34.48	35.40	34.48	35.03	35.03	1.60%	35,596
Aug 20, 2026	34.51	35.00	33.60	34.48	34.48	-0.09%	60,851
Aug 19, 2026	34.67	35.50	34.00	34.51	34.51	-0.46%	79,179
Aug 18, 2026	35.79	35.79	34.51	34.67	34.67	-2.72%	43,228
Aug 17, 2026	35.05	35.97	34.51	35.64	35.64	1.39%	68,807
Aug 14, 2026	36.89	36.89	35.00	35.15	35.15	-5.84%	91,699
Aug 13, 2026	39.94	39.94	36.40	37.33	37.33	-7.64%	181,211
Aug 12, 2026	41.50	42.60	39.25	40.42	40.42	3.80%	1,285,237
Aug 11, 2026	33.80	39.56	33.27	38.94	38.94	16.10%	454,497
Aug 10, 2026	33.70	34.90	33.00	33.54	33.54	-1.81%	80,811
Aug 7, 2026	35.64	35.64	33.66	34.16	34.16	-2.82%	53,779
Aug 6, 2026	34.88	35.32	33.60	35.15	35.15	3.32%	42,143
Aug 5, 2026	34.69	34.90	33.65	34.02	34.02	-0.15%	39,891
Aug 4, 2026	34.48	34.48	33.20	34.07	34.07	2.31%	61,202
Aug 3, 2026	32.56	34.00	32.56	33.30	33.30	2.27%	49,769
Jul 31, 2026	32.90	33.50	32.30	32.56	32.56	-1.06%	38,085
Jul 30, 2026	33.00	33.35	32.50	32.91	32.91	0.49%	46,669
Jul 29, 2026	33.69	33.69	32.65	32.75	32.75	0.74%	17,700
Jul 28, 2026	33.00	33.85	32.30	32.51	32.51	-2.64%	42,555
Jul 27, 2026	33.50	34.56	33.01	33.39	33.39	0.30%	47,936
Jul 24, 2026	32.27	34.00	32.25	33.29	33.29	2.65%	36,773
Jul 23, 2026	33.49	34.02	32.11	32.43	32.43	-3.17%	41,311
Jul 22, 2026	34.47	34.47	33.03	33.49	33.49	-0.27%	34,712
Jul 21, 2026	34.30	34.78	33.31	33.58	33.58	-2.07%	33,689
Jul 20, 2026	34.35	35.00	33.36	34.29	34.29	0.76%	98,708
Jul 17, 2026	34.75	34.75	32.72	34.03	34.03	0.18%	54,420
Jul 16, 2026	33.66	34.60	33.66	33.97	33.97	-1.36%	44,484
Jul 15, 2026	34.90	34.97	34.05	34.44	34.44	-1.18%	28,874
Jul 14, 2026	34.79	35.19	34.61	34.85	34.85	1.16%	15,109
Jul 13, 2026	35.20	35.20	34.17	34.45	34.45	-0.86%	39,336
Jul 10, 2026	35.04	35.79	34.66	34.75	34.75	-0.09%	19,499
Jul 9, 2026	34.50	35.52	34.50	34.78	34.78	-0.03%	28,256
Jul 8, 2026	35.07	35.90	34.25	34.79	34.79	-0.80%	40,853
Jul 7, 2026	35.94	35.94	35.00	35.07	35.07	0.06%	25,273
Jul 6, 2026	36.00	36.83	34.80	35.05	35.05	-2.96%	43,232
Jul 3, 2026	36.00	36.48	35.50	36.12	36.12	1.32%	43,692
Jul 2, 2026	35.32	36.00	35.02	35.65	35.65	0.93%	23,847
Jul 1, 2026	35.40	35.99	33.72	35.32	35.32	0.43%	29,945
Jun 30, 2026	35.21	35.68	35.05	35.17	35.17	-0.14%	24,431
Jun 29, 2026	35.11	36.21	35.00	35.22	35.22	-0.79%	49,813