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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	28.62	28.46	28.46	28.75	28.27	20,299
September 10, 2025	28.33	28.51	28.51	28.53	27.63	32,758
September 09, 2025	29.35	29.22	28.93	29.53	28.92	41,378
September 08, 2025	29.57	28.88	28.59	29.57	28.84	12,267
September 05, 2025	29.02	29.2	29.2	29.45	28.92	36,172
September 04, 2025	28.72	28.79	28.79	28.81	28.49	11,841
September 03, 2025	29	28.56	28.65	29.17	28.53	31,632
September 02, 2025	28.2	28.6	28.6	28.62	27.86	35,160
August 29, 2025	28.15	28.25	28.25	28.68	28.03	6,844
August 28, 2025	26.75	27.6	27.6	29.04	26.55	78,162
August 27, 2025	27	27	27	27.19	26.9	4,431
August 26, 2025	27.31	27.01	27.01	27.45	27	4,644
August 22, 2025	26.76	27.45	27.45	27.57	26.71	5,291
August 21, 2025	26.47	26.46	26.46	26.57	26.34	149,947
August 20, 2025	26.79	26.5	26.5	26.89	26.37	9,843
August 19, 2025	26.99	27.1	27.1	27.32	26.94	4,998
August 18, 2025	26.72	26.99	26.99	26.99	26.7	8,994
August 15, 2025	27.09	26.69	26.69	27.09	26.58	3,428
August 14, 2025	26.85	26.78	26.78	26.85	26.63	4,153
August 13, 2025	26.57	27.22	27.22	27.29	26.57	19,081
August 12, 2025	25.9	26.57	26.57	26.69	25.73	24,975
August 11, 2025	26.1	25.5	25.5	26.34	25.5	33,275
August 08, 2025	25.39	26.07	26.07	26.09	25.37	19,581
August 07, 2025	25.02	25.29	25.29	25.5	24.8	6,033
August 06, 2025	25.06	25.08	25.08	25.2	24.84	7,526
August 05, 2025	25.2	25.19	25.19	25.36	24.92	9,068
August 04, 2025	24.51	24.69	24.69	24.89	24.48	2,114
August 01, 2025	24.7	24.22	24.22	24.7	24.12	31,004
July 31, 2025	24.99	25.05	25.05	25.34	24.91	1,841
July 30, 2025	25.75	25.48	25.48	25.8	25.24	1,716
July 29, 2025	25.95	25.71	25.83	26	25.71	12,323
July 28, 2025	25.74	25.82	25.82	25.91	25.52	20,848
July 25, 2025	25.71	25.55	25.55	25.78	25.45	10,664

HP Inc. (0J2E.L) LSE