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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	30.78	30.78	30.78	30.78	30.78	21
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
January 23, 2025	32.12	32.02	32.02	32.12	31.63	1,284
January 22, 2025	32.01	31.94	31.94	32.14	31.59	310
January 21, 2025	31.33	31.38	31.38	31.48	31	694
January 20, 2025	32.39	31.56	31.56	32.39	31.56	793
January 17, 2025	31.4	31.74	31.74	31.75	31.4	291
January 16, 2025	31.91	31.62	31.62	32.17	31.62	1,502
January 15, 2025	31.82	32.06	32.06	32.37	31.82	343
January 14, 2025	32.23	31.68	31.68	32.23	31.68	193
January 13, 2025	32.31	32.09	32.09	32.39	31.86	1,072
January 10, 2025	32.31	32.38	32.38	32.67	32.01	4,473
January 09, 2025	32.37	31.88	31.88	32.37	31.88	2
January 08, 2025	32.74	32.4	32.4	32.77	32.24	3,516
January 07, 2025	32.77	32.78	32.78	32.99	32.21	2,776
January 06, 2025	32.1	32.76	32.76	32.76	31.92	1,324
January 03, 2025	31.79	31.81	31.81	31.81	31.71	904
January 02, 2025	31.83	31.9	31.9	31.9	31.59	1,684
December 30, 2024	31.25	31.6	31.6	32	31.25	830
December 27, 2024	31.97	31.78	31.78	32.06	31.64	1,111
December 23, 2024	31.44	31.62	31.62	31.66	31.44	564
December 20, 2024	30.68	31.69	31.69	31.74	30.68	691
December 19, 2024	31.53	31.57	31.57	31.73	30.94	478
December 18, 2024	32.24	31.92	31.92	32.24	31.89	536
December 17, 2024	32.75	32.56	32.56	32.75	31.72	1,067
December 16, 2024	33.17	32.89	32.89	33.17	32.76	708
December 13, 2024	33.69	33.02	33.02	33.72	33.02	1,201
December 12, 2024	32.96	33.22	33.22	33.35	32.95	2,675
December 11, 2024	33.2	32.96	32.96	33.38	32.88	6,085
December 10, 2024	34.45	33.68	33.4	34.58	33.68	1,255
December 09, 2024	34.58	34.46	34.18	34.73	34.05	1,622
December 06, 2024	34.38	34.15	33.87	34.38	34	2,313
December 05, 2024	34.42	34.48	34.19	34.48	34.37	54
December 04, 2024	34.97	34.65	34.37	35.22	34.51	499
December 03, 2024	34.73	34.95	34.66	34.95	34.6	926
December 02, 2024	33.8	33.67	33.67	33.8	33.67	60
November 29, 2024	32.77	33.58	33.58	33.58	32.65	1,023
November 28, 2024	33.1	32.8	32.8	33.3	32.77	2,791
November 27, 2024	33.5	32.21	32.21	34.6	32.21	2,870
November 26, 2024	37.3	37.36	37.36	37.37	37.09	1,395
November 25, 2024	36.55	37.44	37.44	37.6	36.55	387
November 22, 2024	35.99	36.98	36.98	36.98	35.99	588
November 21, 2024	34.25	35.13	35.13	35.22	34.06	1,138
November 20, 2024	34.91	35.14	35.14	35.14	34.9	1,241
November 19, 2024	35.38	34.94	34.94	35.38	34.94	180
November 18, 2024	35	35.38	35.38	35.39	34.8	181
November 15, 2024	34.69	34.89	34.89	34.89	34.22	1,155
November 14, 2024	35.09	35.08	35.08	35.09	34.84	75
November 13, 2024	35.07	35.19	35.19	35.19	34.77	37
November 12, 2024	35.31	35.33	35.33	35.48	35	1,366
November 11, 2024	34.42	34.97	34.97	34.97	34.42	501
November 08, 2024	34.46	34.5	34.5	34.5	34.46	15
November 07, 2024	34.64	34.39	34.39	34.64	34.19	343

HP Inc. (7HP.DE) XETRA