HP Inc. - 0J2E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	25.96	25.93	25.93	26.04	25.66	14,595
December 04, 2025	25.19	25.82	25.82	25.89	25.19	4,692
December 03, 2025	25.22	25.42	25.42	25.47	24.97	22,541
December 02, 2025	24.38	25.4	25.4	25.4	24.37	8,082
December 01, 2025	24.19	24.4	24.4	24.7	23.84	9,316
November 28, 2025	24.01	24.4	24.4	24.4	23.86	6,719
November 26, 2025	23.28	23.81	23.81	24.57	23	78,652
November 25, 2025	24.43	24.86	24.86	25.03	24.18	27,291
November 24, 2025	24.16	24.44	24.44	24.49	23.9	6,938
November 21, 2025	22.61	24.07	24.07	24.23	22.38	12,034
November 20, 2025	22.65	22.33	22.33	22.92	22.28	12,099
November 19, 2025	22.84	22.59	22.59	22.98	22.49	8,486
November 18, 2025	22.81	22.89	22.89	23.03	22.4	57,792
November 17, 2025	24	23.26	23.26	24.09	23.26	73,509
November 14, 2025	25	24.66	24.66	25	24.64	15,504
November 13, 2025	25.2	25.18	25.18	25.38	25.08	3,589
November 12, 2025	24.92	25.19	25.19	25.27	24.85	3,075
November 11, 2025	25.49	25	25	25.49	24.7	5,315
November 10, 2025	26.66	25.5	25.5	26.66	25.24	45,137
November 07, 2025	26.28	26.04	26.04	26.28	25.86	5,553
November 06, 2025	26.61	26.15	26.15	26.67	26.13	5,369
November 05, 2025	26.18	26.56	26.56	26.56	25.77	7,118
November 04, 2025	26.69	26.34	26.34	26.71	26.19	7,654
November 03, 2025	27.71	26.91	26.91	27.8	26.71	18,967
October 31, 2025	27.5	27.71	27.71	27.85	27.38	4,879
October 30, 2025	27.4	27.47	27.55	27.82	27.27	8,862
October 29, 2025	27.81	27.79	27.79	28.17	27.69	4,797
October 28, 2025	27.77	28.15	28.15	28.17	27.53	4,627
October 27, 2025	27.88	27.88	27.88	28.05	27.71	5,198
October 24, 2025	28.12	27.83	27.83	28.41	27.82	2,762
October 23, 2025	27.54	27.94	27.94	28.08	27.54	4,434
October 22, 2025	27.34	27.73	27.73	27.88	26.99	5,203
October 21, 2025	27.73	28.32	28.32	28.33	27.6	3,169
October 20, 2025	27.62	27.84	27.84	28.05	27.47	12,311
October 17, 2025	26.68	27.44	27.44	27.52	26.68	4,609
October 16, 2025	28.66	27.2	27.2	28.71	27.18	8,952
October 15, 2025	28.93	28.9	28.9	28.99	28.51	8,420
October 14, 2025	27.62	28.15	28.15	28.55	27.45	27,484
October 13, 2025	26.46	27.28	27.28	27.28	25.98	25,109
October 10, 2025	26.97	25.97	25.97	27.12	25.5	47,884
October 09, 2025	27	26.84	26.84	27.35	26.75	9,472
October 08, 2025	26.55	27.14	27.14	27.17	26.44	11,313
October 07, 2025	26.6	26.5	26.5	26.78	26.21	20,620
October 06, 2025	26.84	26.83	26.83	26.94	26.46	1,859
October 03, 2025	26.94	26.54	26.54	27.26	26.52	14,718
October 02, 2025	26.76	26.57	26.57	27.13	26.49	5,415
October 01, 2025	26.82	26.6	26.6	27.25	26.42	24,028
September 30, 2025	27.01	26.88	26.88	27.08	26.88	26,459
September 29, 2025	26.8	26.88	26.88	27.01	26.67	1,148
September 26, 2025	26.68	26.58	26.58	26.86	26.33	8,154
September 25, 2025	27.5	26.76	26.76	27.5	26.76	7,046
September 24, 2025	28.62	27.77	27.77	28.62	27.77	9,177
September 23, 2025	28.59	28.51	28.51	28.86	28.2	5,062
September 22, 2025	28.12	28.28	28.28	28.35	27.79	1,835
September 19, 2025	28.37	28.12	28.12	28.37	27.99	7,252
September 18, 2025	28.25	28.01	28.01	28.33	27.9	4,470
September 17, 2025	27.56	28.18	28.18	28.46	27.56	7,377
September 16, 2025	27.85	27.73	27.73	28.11	27.64	35,933
September 15, 2025	28	27.96	27.96	28.09	27.78	1,179
September 12, 2025	28.26	28.11	28.11	28.47	28.06	3,219

HP Inc. (0J2E.L) LSE