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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	20.77	20.85	20.85	20.85	20.44	276
April 16, 2025	21.05	20.92	20.92	21.05	20.36	1,670
April 15, 2025	21.4	21.08	21.08	21.4	20.91	888
April 14, 2025	22.28	21.11	21.11	22.28	21.11	4,639
April 11, 2025	20.6	20.04	20.04	20.65	19.94	1,178
April 10, 2025	21.9	20.43	20.43	21.9	20.43	923
April 09, 2025	20.06	19.47	19.47	20.06	19.26	2,207
April 08, 2025	21.82	21.05	21.05	22.03	21	2,064
April 07, 2025	19.61	20.87	20.87	20.87	19.47	1,833
April 04, 2025	21.61	20.59	20.59	21.87	20.32	10,333
April 03, 2025	25.15	21.25	21.25	25.15	21	3,067
April 02, 2025	25.99	25.67	25.67	25.99	25.67	2
April 01, 2025	25.58	25.74	25.74	26.07	25.58	1,597
March 31, 2025	25.66	25.53	25.53	25.66	25.42	917
March 28, 2025	26.81	25.87	25.87	26.81	25.87	1,028
March 27, 2025	26.42	26.53	26.53	26.53	26.24	370
March 26, 2025	26.67	26.62	26.62	26.73	26.62	230
March 25, 2025	26.78	26.64	26.64	26.9	26.64	1,132
March 24, 2025	26.84	26.65	26.65	27	26.61	1,397
March 21, 2025	26.42	26.21	26.21	26.42	25.92	3,997
March 20, 2025	26.63	26.41	26.41	26.63	26.41	380
March 19, 2025	26.57	26.48	26.48	26.57	26.45	398
March 18, 2025	26.53	26.28	26.28	26.53	26.02	827
March 17, 2025	26.17	26.28	26.28	26.28	25.89	719
March 14, 2025	26.03	26.17	26.17	26.23	25.86	3,803
March 13, 2025	25.99	25.83	25.83	26.6	25.83	3,683
March 12, 2025	26.14	26.04	26.04	26.38	25.75	4,282
March 11, 2025	27.59	26.45	26.18	27.82	26.45	5,476
March 10, 2025	27.85	27.87	27.59	28.09	27.67	1,579
March 07, 2025	27.97	27.72	27.44	27.97	27.5	266
March 06, 2025	27.27	27.44	27.16	27.48	26.63	7,053
March 05, 2025	27.6	27.16	26.89	27.65	27.16	2,142
March 04, 2025	28.69	28.15	28.15	28.69	28	3,948
March 03, 2025	30.01	29.44	29.44	30.01	29.2	4,890
February 28, 2025	30.29	29.49	29.49	31.1	28.85	1,623
February 27, 2025	32.89	32.36	32.36	32.89	31.85	992
February 26, 2025	32.48	32.21	32.21	32.92	32.21	3,994
February 25, 2025	33.04	32.52	32.52	33.22	32.52	2,081
February 24, 2025	33.39	33.52	33.52	33.6	32.89	2,018
February 21, 2025	33.05	33.2	33.2	33.3	33	1,175
February 20, 2025	33.33	32.97	32.97	33.33	32.87	1,477
February 19, 2025	32.57	33.08	33.08	33.08	32.56	1,222
February 18, 2025	32.28	32.34	32.34	32.49	32.28	440
February 17, 2025	32.32	32.1	32.1	32.32	32.1	18
February 14, 2025	31.56	31.92	31.92	31.97	31.56	1,184
February 13, 2025	31.5	31.68	31.68	32.21	31.5	1,975
February 12, 2025	32	31.63	31.63	32	31.5	189
February 11, 2025	31.62	32.1	32.1	32.11	31.62	697
February 10, 2025	31.04	31.86	31.86	31.86	31.04	286
February 07, 2025	31.7	31.3	31.3	31.7	31.25	97
February 06, 2025	31.42	31.42	31.42	31.42	31.42	1,216
February 05, 2025	30.78	30.94	30.94	30.94	30.71	1,216
February 04, 2025	31.28	31.03	31.03	31.28	30.73	3,267
February 03, 2025	31.3	31.28	31.28	31.68	30.78	1,982
January 31, 2025	31.82	31.93	31.93	31.93	31.69	203
January 30, 2025	31.27	31.58	31.58	31.61	30.67	5,440
January 29, 2025	31.74	31.62	31.62	31.74	31.62	201
January 28, 2025	31.95	31.38	31.38	31.95	31.38	34
January 27, 2025	30.62	31.22	31.22	31.39	30.24	2,115
January 24, 2025	31.9	31.3	31.3	31.91	31.3	963

HP Inc. (7HP.DE) XETRA