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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.18	18.25	18.25	18.43	18.02	3,790
January 13, 2026	18.14	18.17	18.17	18.31	17.75	8,749
January 12, 2026	18.31	18.3	18.3	18.48	18.29	2,730
January 09, 2026	18.46	18.11	18.11	18.53	18.1	4,563
January 08, 2026	18.08	18.2	18.2	18.38	17.85	3,353
January 07, 2026	19.01	17.99	17.99	19.01	17.99	2,514
January 06, 2026	18.5	18.27	18.27	18.62	18.27	3,268
January 05, 2026	18.99	18.82	18.82	19	18.82	5,451
January 02, 2026	19.8	19.07	19.07	19.8	18.95	4,202
December 30, 2025	19.42	19.38	19.38	19.49	19.37	2,730
December 29, 2025	19.7	19.4	19.4	19.84	19.4	4,437
December 23, 2025	19.84	19.56	19.56	19.84	19.56	2,063
December 22, 2025	19.89	19.87	19.87	19.99	19.84	1,331
December 19, 2025	20.08	19.85	19.85	20.08	19.82	2,272
December 18, 2025	20.97	20.22	20.22	20.97	19.71	2,869
December 17, 2025	21.14	21.23	21.23	21.23	21.14	761
December 16, 2025	20.74	20.93	20.93	20.94	20.7	2,082
December 15, 2025	21.1	20.96	20.96	21.27	20.82	4,121
December 12, 2025	21.63	21.28	21.28	21.63	21.28	2,090
December 11, 2025	21.57	21.56	21.56	21.66	21.45	2,013
December 10, 2025	21.72	21.72	21.46	21.72	21.72	5
December 09, 2025	21.93	21.62	21.62	21.93	21.62	5
December 08, 2025	22.17	21.7	21.7	22.17	21.7	625
December 05, 2025	22.18	22.36	22.36	22.36	22.09	1,497
December 04, 2025	21.85	21.95	21.95	21.95	21.83	985
December 03, 2025	21.76	21.8	21.8	21.83	21.58	3,733
December 02, 2025	21	21.57	21.57	21.65	21	2,881
December 01, 2025	20.85	21.17	21.17	21.17	20.85	869
November 28, 2025	20.83	20.97	20.97	20.97	20.69	6,782
November 27, 2025	20.48	20.59	20.59	20.8	20.4	2,859
November 26, 2025	20	20.45	20.45	20.98	19.8	15,178
November 25, 2025	21.2	21.44	21.44	21.44	21.2	407
November 24, 2025	21	21.14	21.14	21.15	20.73	2,438
November 21, 2025	19.56	20.5	20.5	20.5	19.54	7,956
November 20, 2025	19.66	19.71	19.71	19.78	19.61	2,965
November 19, 2025	19.75	19.53	19.53	19.75	19.5	1,971
November 18, 2025	19.7	19.55	19.55	19.75	19.4	2,691
November 17, 2025	20.84	20.3	20.3	20.84	20.19	8,986
November 14, 2025	21.42	21.44	21.44	21.5	21.2	1,991
November 13, 2025	21.86	21.71	21.71	21.87	21.59	3,022
November 12, 2025	21.53	21.72	21.72	21.74	21.4	4,675
November 11, 2025	21.85	21.73	21.73	22	21.69	2,226
November 10, 2025	22.86	22.04	22.04	22.92	21.98	341
November 07, 2025	22.83	22.42	22.42	22.83	22.4	294
November 06, 2025	23.04	22.72	22.72	23.34	22.72	4,316
November 05, 2025	22.67	22.6	22.6	22.67	22.55	290
November 04, 2025	23.21	23.02	23.02	23.23	23.02	822
November 03, 2025	24.09	23.32	23.32	24.2	23.26	2,663
October 31, 2025	23.57	23.87	23.87	24.12	23.57	192
October 30, 2025	23.92	24.01	24.01	24.02	23.92	152
October 29, 2025	24.15	23.81	23.81	24.15	23.77	1,277
October 28, 2025	24.01	23.99	23.99	24.15	23.91	517
October 27, 2025	24.08	23.93	23.93	24.17	23.93	475
October 24, 2025	24	24.05	24.05	24.1	23.99	1,230
October 23, 2025	23.9	24.01	24.01	24.06	23.9	213
October 22, 2025	24.35	23.87	23.87	24.36	23.4	3,593
October 21, 2025	23.92	24.4	24.4	24.4	23.92	503
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

HP Inc. (7HP.DE) XETRA