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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	16.85	16.65	16.65	16.85	16.35	2,382
March 05, 2026	16.33	16.68	16.68	16.71	16.33	2,181
March 04, 2026	16.39	16.39	16.39	16.5	16.28	6,245
March 03, 2026	16.03	16.3	16.3	16.39	15.78	3,234
March 02, 2026	15.9	15.96	15.96	16.12	15.9	6,047
February 27, 2026	16.02	15.94	15.94	16.07	15.66	6,735
February 26, 2026	15.36	15.86	15.86	16.11	15.36	9,768
February 25, 2026	14.64	15.55	15.55	15.64	14.5	33,276
February 24, 2026	15.63	15.62	15.62	15.94	15.5	7,593
February 23, 2026	15.6	15.47	15.47	15.76	15.47	1,370
February 20, 2026	15.65	15.46	15.46	15.9	15.43	5,373
February 19, 2026	15.68	15.55	15.55	15.82	15.54	3,096
February 18, 2026	15.73	15.72	15.72	15.78	15.5	3,546
February 17, 2026	16.27	15.85	15.85	16.38	15.8	18,285
February 16, 2026	16.53	16.35	16.35	16.65	16.28	4,538
February 13, 2026	15.82	16.56	16.56	16.58	15.82	5,868
February 12, 2026	16.63	15.64	15.64	16.72	15.64	29,548
February 11, 2026	16.73	16.71	16.71	16.83	16.51	7,159
February 10, 2026	16.4	17.11	17.11	17.11	16.3	6,996
February 09, 2026	16.68	16.27	16.27	16.68	16.17	6,726
February 06, 2026	16.2	16.75	16.75	16.77	16.19	7,326
February 05, 2026	16.79	16.05	16.05	16.85	16.05	3,787
February 04, 2026	16.1	17.08	17.08	17.33	16	5,240
February 03, 2026	16.85	15.95	15.95	16.85	15.72	12,411
February 02, 2026	16.29	16.77	16.77	16.84	16.24	5,653
January 30, 2026	16.18	16.21	16.21	16.3	16	9,036
January 29, 2026	16.02	16.19	16.19	16.19	15.9	1,344
January 28, 2026	16.16	16.31	16.31	16.34	16.14	2,896
January 27, 2026	16.41	16.12	16.12	16.45	16.09	65,316
January 26, 2026	16.29	16.44	16.44	16.44	16.23	6,597
January 23, 2026	17.05	16.44	16.44	17.06	16.44	3,300
January 22, 2026	16.74	17.08	17.08	17.1	16.74	1,446
January 21, 2026	16.85	16.65	16.65	17.01	16.65	4,800
January 20, 2026	17.3	16.96	16.96	17.3	16.85	14,525
January 19, 2026	17.23	17.54	17.54	17.6	17.23	1,467
January 16, 2026	17.51	17.68	17.68	17.76	17.22	9,864
January 15, 2026	18.01	17.99	17.99	18.04	17.7	5,388
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

HP Inc. (7HP.DE) XETRA