HP Inc. (0J2E.L) LSE

19.44

+0.56(+2.97%)

Updated at April 02 07:12PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.79	19.44	19.44	19.44	18.64	11,980
April 01, 2026	19.32	18.88	18.88	19.41	18.64	31,080
March 31, 2026	19.08	19.14	19.14	19.28	18.68	32,996
March 30, 2026	19.4	18.94	18.94	19.84	18.91	25,997
March 27, 2026	19.33	19.24	19.24	19.5	18.94	42,530
March 26, 2026	19.47	19.37	19.37	20.12	18.86	55,179
March 25, 2026	18.99	20.09	20.09	20.13	18.89	72,707
March 24, 2026	18.56	18.99	18.99	18.99	18.22	25,244
March 23, 2026	18.12	18.55	18.55	18.75	18	29,044
March 20, 2026	18.5	18.29	18.29	19.46	18.1	23,294
March 19, 2026	18.21	18.66	18.66	18.87	18.05	53,759
March 18, 2026	18.58	18.41	18.41	18.99	18.29	11,112
March 17, 2026	18.59	18.86	18.86	19	18.59	17,186
March 16, 2026	18.95	18.74	18.74	19.17	18.41	19,173
March 13, 2026	18.97	18.84	18.84	19.16	18.64	35,159
March 12, 2026	18.35	18.76	18.76	19.15	18.22	45,764
March 11, 2026	18.5	18.45	18.45	19.03	18.26	15,057
March 10, 2026	19.15	18.75	18.75	19.3	18.48	31,072
March 09, 2026	18.89	19.27	19.27	19.44	18.5	62,237
March 06, 2026	19.42	19.19	19.19	19.58	18.89	13,246
March 05, 2026	19.05	19.37	19.37	19.57	18.98	36,127
March 04, 2026	19	19.2	19.2	19.3	18.7	25,962
March 03, 2026	18.52	18.99	18.99	18.99	18.2	38,429
March 02, 2026	18.65	18.79	18.79	18.95	18.55	32,600
February 27, 2026	18.92	18.97	18.97	19.02	18.45	41,884
February 26, 2026	18.31	18.87	18.87	19.17	18.12	72,193
February 25, 2026	17.33	18.41	18.41	19.13	17.03	131,022
February 24, 2026	18.4	18.46	18.46	18.81	18.15	23,875
February 23, 2026	18.53	18.33	18.33	18.7	18.13	18,282
February 20, 2026	18.34	18.34	0	18.9	18.13	35,716
February 19, 2026	18.48	18.43	0	18.61	18.27	19,689
February 18, 2026	18.6	18.5	0	18.75	18.22	60,418
February 17, 2026	19.26	18.93	0	19.35	18.51	26,527
February 13, 2026	18.95	19.38	0	19.72	18.81	35,005
February 12, 2026	19.67	18.67	0	20.01	18.27	89,488
February 11, 2026	19.93	19.65	0	20.08	19.5	16,933
February 10, 2026	19.51	20.06	0	20.41	19.37	23,952
February 09, 2026	19.77	19.42	0	19.84	19.15	27,474
February 06, 2026	19.11	19.63	0	19.86	19	17,441
February 05, 2026	19.78	18.95	0	20	18.79	19,551
February 04, 2026	19.11	19.93	0	20.52	18.96	69,741
February 03, 2026	19.91	18.88	0	20	18.33	146,826
February 02, 2026	19.31	19.92	0	19.93	19.27	20,541
January 30, 2026	19.33	19.31	0	19.39	18.97	41,024
January 29, 2026	19.12	18.97	0	19.6	18.94	38,483
January 28, 2026	19.47	19.47	0	19.62	19.3	33,333
January 27, 2026	19.51	19.31	0	19.69	19.19	66,343
January 26, 2026	19.31	19.55	0	19.59	19.31	53,364
January 23, 2026	19.97	19.29	0	20	19.25	32,546
January 22, 2026	19.61	20.04	0	20.17	19.6	86,685
January 21, 2026	19.83	19.4	0	20	19.29	37,006
January 20, 2026	19.97	19.65	0	20.22	19.63	95,751
January 16, 2026	20.31	20.44	0	20.72	19.95	112,625
January 15, 2026	20.89	20.78	0	21.22	20.51	17,002
January 14, 2026	21.25	21.03	0	21.58	20.85	35,436
January 13, 2026	21.23	20.92	0	21.37	20.66	28,249
January 12, 2026	21.42	21.3	0	21.59	21.26	14,295
January 09, 2026	21.47	21.23	0	21.64	20.95	35,143
January 08, 2026	21.06	21.32	0	21.87	20.67	57,431
January 07, 2026	22.19	21.03	0	22.31	20.94	106,040