HP Inc. - 7HP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.78	23.13	23.13	23.13	22.78	754
August 15, 2025	23.45	22.82	22.82	23.45	22.82	279
August 14, 2025	23.3	23.03	23.03	23.3	22.92	330
August 13, 2025	22.58	23.1	23.1	23.18	22.58	93
August 12, 2025	22.18	22.18	22.18	22.18	22.18	45
August 11, 2025	22.32	22.18	22.18	22.47	22.18	337
August 08, 2025	21.57	21.57	21.57	21.57	21.57	0
August 07, 2025	21.59	21.57	21.57	21.85	21.57	1,119
August 06, 2025	21.53	21.6	21.6	21.6	21.39	20
August 05, 2025	21.83	21.62	21.62	21.9	21.53	901
August 04, 2025	20.98	21.45	21.45	21.53	20.98	1,412
August 01, 2025	21.78	21.01	21.01	21.78	21.01	11,926
July 31, 2025	22.16	21.86	21.86	22.17	21.86	2,462
July 30, 2025	22.23	22.02	22.02	22.42	21.67	1,845
July 29, 2025	22.48	22.32	22.32	22.48	22.32	35
July 28, 2025	22	22.25	22.25	22.25	21.94	124
July 25, 2025	21.8	21.8	21.8	21.8	21.8	20
July 24, 2025	22.11	21.83	21.83	22.12	21.82	1,820
July 23, 2025	21.87	21.98	21.98	21.98	21.73	986
July 22, 2025	21.52	21.46	21.46	21.52	21.46	62
July 21, 2025	21.41	21.3	21.3	21.62	21.3	457
July 18, 2025	21.4	21.4	21.4	21.4	21.23	755
July 17, 2025	20.99	21.16	21.16	21.16	20.97	200
July 16, 2025	21.09	20.68	20.68	21.22	20.68	606
July 15, 2025	21.29	21.42	21.42	21.56	21.27	1,943
July 14, 2025	21.76	21.18	21.18	21.76	21.18	814
July 11, 2025	21.85	21.85	21.85	21.85	21.85	89
July 10, 2025	21.64	22.37	22.37	22.39	21.64	89
July 09, 2025	21.6	21.63	21.63	22.12	21.6	595
July 08, 2025	21.78	21.94	21.94	21.94	21.69	720
July 07, 2025	22.33	21.83	21.83	22.33	21.83	13
July 04, 2025	22.2	22.01	22.01	22.2	22.01	2
July 03, 2025	21.85	22.19	22.19	22.28	21.84	2,662
July 02, 2025	21.58	21.96	21.96	21.96	21.57	1,448
July 01, 2025	20.94	21.5	21.5	21.5	20.63	808
June 30, 2025	21.09	20.89	20.89	21.3	20.89	1,055
June 27, 2025	21.24	21.2	21.2	21.3	21.01	591
June 26, 2025	21.19	21.07	21.07	21.19	20.98	369
June 25, 2025	21.38	20.98	20.98	21.46	20.98	304
June 24, 2025	21.01	21.12	21.12	21.16	20.8	555
June 23, 2025	21.09	20.57	20.57	21.09	20.57	55
June 20, 2025	20.82	21	21	21.23	20.82	54
June 19, 2025	20.77	20.76	20.76	20.77	20.76	154
June 18, 2025	21.13	21.1	21.1	21.56	21.05	1,699
June 17, 2025	21.28	21.35	21.35	21.39	20.94	2,906
June 16, 2025	20.77	21.02	21.02	21.02	20.73	539
June 13, 2025	21.32	20.95	20.95	21.32	20.93	411
June 12, 2025	21.69	21.39	21.39	21.69	21.33	340
June 11, 2025	22.17	21.81	21.81	22.24	21.81	1,980
June 10, 2025	22.25	22.5	22.5	22.5	22.03	1,787
June 09, 2025	22.24	22.17	22.17	22.45	22.17	891
June 06, 2025	21.77	22.15	22.15	22.15	21.54	2,951
June 05, 2025	22.15	22.01	22.01	22.17	21.6	973
June 04, 2025	22.28	22.41	22.41	22.41	22.2	965
June 03, 2025	21.73	22.34	22.34	22.34	21.6	3,529
June 02, 2025	21.88	21.57	21.57	21.88	21.57	131
May 30, 2025	22.03	21.86	21.86	22.14	21.64	1,836
May 29, 2025	22.53	22.33	22.33	22.73	20.94	4,516
May 28, 2025	25.12	24.55	24.55	25.2	24.55	414
May 27, 2025	24.79	24.96	24.96	25.03	24.79	1,710

HP Inc. (7HP.DE) XETRA