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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.34	18.34	18.34	18.9	18.13	35,716
February 19, 2026	18.48	18.43	18.43	18.61	18.27	19,689
February 18, 2026	18.6	18.5	18.5	18.75	18.22	60,418
February 17, 2026	19.26	18.93	18.93	19.35	18.51	26,527
February 13, 2026	18.95	19.38	19.38	19.72	18.81	35,005
February 12, 2026	19.67	18.67	18.67	20.01	18.27	89,488
February 11, 2026	19.94	19.68	19.65	20.08	19.5	16,824
February 10, 2026	19.51	20.06	20.06	20.41	19.37	23,952
February 09, 2026	19.77	19.42	19.42	19.84	19.15	27,474
February 06, 2026	19.11	19.63	19.63	19.86	19	17,306
February 05, 2026	19.78	18.95	18.95	20	18.79	19,551
February 04, 2026	19.11	19.93	19.93	20.52	18.96	69,741
February 03, 2026	19.91	18.88	18.88	20	18.33	146,581
February 02, 2026	19.31	19.92	19.92	19.93	19.27	20,541
January 30, 2026	19.33	19.31	19.31	19.39	18.97	40,439
January 29, 2026	19.12	18.97	18.97	19.6	18.94	38,483
January 28, 2026	19.47	19.5	19.5	19.62	19.3	29,226
January 27, 2026	19.51	19.31	19.31	19.69	19.19	66,343
January 26, 2026	19.31	19.55	19.55	19.59	19.31	53,364
January 23, 2026	19.97	19.29	19.29	20	19.25	32,180
January 22, 2026	19.61	20.04	20.04	20.17	19.6	86,685
January 21, 2026	19.83	19.4	19.4	20	19.29	37,006
January 20, 2026	20.45	19.93	19.65	20.45	19.63	69,273
January 16, 2026	20.31	20.57	20.57	20.62	19.95	95,444
January 15, 2026	20.89	20.78	20.78	21.22	20.51	16,400
January 14, 2026	21.09	21.01	21.03	21.58	20.85	34,948
January 13, 2026	21.23	20.92	20.92	21.37	20.66	28,249
January 12, 2026	21.42	21.3	21.3	21.59	21.26	14,295
January 09, 2026	21.47	21.23	21.23	21.64	20.95	34,786
January 08, 2026	21.06	21.32	21.32	21.87	20.67	57,431
January 07, 2026	22.19	21.03	21.03	22.31	20.94	106,040
January 06, 2026	21.78	22.12	22.12	22.25	21.38	22,041
January 05, 2026	22.25	21.8	21.8	22.26	21.78	38,406
January 02, 2026	22.5	22.1	22.1	22.84	22.03	10,106
December 31, 2025	22.92	22.57	22.57	23.07	22.55	2,543
December 30, 2025	22.88	22.79	22.79	22.88	22.67	12,036
December 29, 2025	23.15	22.72	22.72	23.37	22.7	29,976
December 24, 2025	22.96	23.19	23.19	23.25	22.96	4,206
December 23, 2025	23.22	23.02	23.02	23.38	22.93	15,411
December 22, 2025	23.3	23.12	23.12	23.65	23.12	17,768
December 19, 2025	23.49	23.13	23.13	23.57	23.09	46,788
December 18, 2025	24.48	23.35	23.35	24.48	22.99	37,090
December 17, 2025	24.88	24.39	24.39	24.91	24.23	23,517
December 16, 2025	24.33	24.61	24.61	24.72	24.31	2,904
December 15, 2025	24.86	24.51	24.51	25.03	24.4	8,135
December 12, 2025	25.37	24.79	24.79	25.44	24.79	27,002
December 11, 2025	25.37	25.29	25.29	25.48	24.99	25,416
December 10, 2025	25.28	25.3	25.3	25.54	25.15	12,049
December 09, 2025	25.14	25.3	25.3	25.37	24.75	33,505
December 08, 2025	25.92	25.24	25.24	26	25.13	8,344
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

HP Inc. (0J2E.L) LSE