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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HP Inc. (7HP.DE) XETRA