HP Inc. (SWX:HPQ)
Switzerland · Delayed Price · Currency is CHF 28.36
+2.14 (8.14%)
At close: Sep 11, 2026
SWX:HPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 2.84% | - |
| Sep 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.73% | - |
| Sep 8, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.06 | -2.01% | - |
| Sep 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.58 | - | - |
| Sep 4, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.58 | - | - |
| Sep 3, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.58 | 1.51% | - |
| Sep 2, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.20 | 3.60% | - |
| Sep 1, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.32 | 0.29% | - |
| Aug 31, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.25 | - | - |
| Aug 28, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.25 | 5.24% | - |
| Aug 27, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.04 | -1.75% | - |
| Aug 26, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.45 | 1.65% | - |
| Aug 25, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.07 | 0.45% | - |
| Aug 24, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 22.97 | -3.58% | - |
| Aug 21, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - | - |
| Aug 20, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | -0.48% | - |
| Aug 19, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.93 | 0.33% | - |
| Aug 18, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.85 | - | - |
| Aug 17, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.85 | -2.07% | - |
| Aug 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | 1.11% | - |
| Aug 13, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.09 | 4.06% | - |
| Aug 12, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.15 | -1.79% | - |
| Aug 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | -1.47% | - |
| Aug 10, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 23.92 | 3.36% | - |
| Aug 7, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.15 | 1.85% | - |
| Aug 6, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.72 | 1.77% | - |
| Aug 5, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.33 | 0.76% | - |
| Aug 4, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.16 | 2.50% | - |
| Aug 3, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.62 | 0.44% | - |
| Jul 31, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.53 | 0.67% | - |
| Jul 30, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.38 | -6.62% | - |
| Jul 29, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.90 | 2.08% | - |
| Jul 28, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.43 | 5.77% | - |
| Jul 27, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.21 | 2.51% | - |
| Jul 24, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.69 | 2.86% | - |
| Jul 23, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.12 | -0.39% | - |
| Jul 22, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.19 | 2.60% | - |
| Jul 21, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.68 | 1.02% | - |
| Jul 20, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.49 | - | - |
| Jul 17, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.49 | 3.53% | - |
| Jul 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | - | - |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -5.12% | - |
| Jul 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.84 | 1.12% | - |
| Jul 13, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.62 | - | - |
| Jul 10, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.62 | 1.45% | - |
| Jul 9, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.34 | 4.97% | - |
| Jul 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | 1.42% | - |
| Jul 7, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | 1.36% | - |
| Jul 6, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | 2.32% | - |
| Jul 3, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.51 | - | - |