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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	23.51	24.03	24.03	24.11	23.51	376
October 17, 2025	22.92	23.49	23.49	23.49	22.83	1,451
October 16, 2025	24.74	23.85	23.85	24.74	23.85	2,780
October 15, 2025	24.59	24.65	24.65	24.7	24.59	2,698
October 14, 2025	23.92	24.36	24.36	24.36	23.92	738
October 13, 2025	22.3	22.77	22.77	22.77	22.26	665
October 10, 2025	23.37	23.37	23.37	23.37	23.37	166
October 09, 2025	23.14	23.22	23.22	23.33	23.14	967
October 08, 2025	22.81	23.36	23.36	23.36	22.81	33
October 07, 2025	22.87	22.49	22.49	22.87	22.49	1,301
October 06, 2025	22.82	22.87	22.87	22.99	22.67	6,485
October 03, 2025	22.72	22.86	22.86	22.93	22.66	1,203
October 02, 2025	22.96	22.7	22.7	22.96	22.7	1,549
October 01, 2025	22.94	22.84	22.84	23.11	22.84	1,549
September 30, 2025	22.88	22.95	22.95	23.02	22.86	1,274
September 29, 2025	22.79	22.82	22.82	23.08	22.73	1,191
September 26, 2025	22.85	22.65	22.65	22.97	22.65	916
September 25, 2025	23.54	23.09	23.09	23.54	23.06	1,020
September 24, 2025	24.3	23.97	23.97	24.3	23.97	470
September 23, 2025	24.16	24.43	24.43	24.43	23.98	603
September 22, 2025	23.95	23.95	23.95	23.95	23.95	406
September 19, 2025	23.8	23.95	23.95	24.15	23.76	925
September 18, 2025	23.82	23.77	23.77	24	23.75	2,354
September 17, 2025	23.36	23.9	23.9	23.9	23.36	1,479
September 16, 2025	23.51	23.42	23.42	23.79	23.42	727
September 15, 2025	23.79	23.73	23.73	23.92	23.73	378
September 12, 2025	24.25	24.09	24.09	24.25	24.09	561
September 11, 2025	24.51	24.19	24.19	24.51	24.19	170
September 10, 2025	24.77	24.19	24.19	24.97	24.1	2,886
September 09, 2025	25	25.02	25.02	25.02	24.8	1,557
September 08, 2025	25.11	24.85	24.85	25.14	24.66	1,557
September 05, 2025	25.2	24.88	24.88	25.2	24.78	1,687
September 04, 2025	24.8	24.67	24.67	24.8	24.66	269
September 03, 2025	24.94	24.64	24.64	25.05	24.61	5,679
September 02, 2025	24.38	24.14	24.14	24.38	24	1,207
September 01, 2025	24.68	24.3	24.3	24.68	24.3	1,737
August 29, 2025	24.39	24.17	24.17	24.53	24.06	1,850
August 28, 2025	22.8	23.96	23.96	24.39	22.8	7,630
August 27, 2025	23.27	23.21	23.21	23.27	23.21	965
August 26, 2025	23.5	23.29	23.29	23.5	23.29	135
August 25, 2025	23.74	23.74	23.74	23.74	23.41	1,607
August 22, 2025	22.72	22.72	22.72	22.72	22.72	8
August 21, 2025	22.77	22.78	22.78	22.78	22.77	663
August 20, 2025	22.96	22.8	22.8	22.96	22.8	112
August 19, 2025	23.35	23.35	23.35	23.35	23.35	754
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

HP Inc. (7HP.DE) XETRA