HP Inc. (BIT:1HPQ)
Italy
· Delayed Price · Currency is EUR 22.34
+0.39 (1.80%)
At close: Dec 5, 2025
HP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.80% | - |
| Dec 4, 2025 | 21.68 | 21.68 | 21.68 | 21.95 | 21.95 | 1.15% | 500 |
| Dec 3, 2025 | 21.84 | 21.84 | 21.84 | 21.70 | 21.70 | 0.86% | 10 |
| Dec 2, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.77% | - |
| Dec 1, 2025 | 20.93 | 20.93 | 20.68 | 21.14 | 21.14 | 0.98% | 1,141 |
| Nov 28, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.20% | - |
| Nov 27, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.34% | - |
| Nov 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -4.60% | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.25% | - |
| Nov 24, 2025 | 21.13 | 21.13 | 20.68 | 21.13 | 21.13 | 2.35% | 15 |
| Nov 21, 2025 | 18.61 | 20.50 | 18.61 | 20.65 | 20.65 | 4.89% | 1,100 |
| Nov 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.63% | - |
| Nov 19, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% | - |
| Nov 18, 2025 | 19.50 | 19.74 | 19.50 | 19.55 | 19.55 | -3.68% | 300 |
| Nov 17, 2025 | 20.95 | 20.95 | 20.20 | 20.30 | 20.30 | -5.52% | 550 |
| Nov 14, 2025 | 21.56 | 21.56 | 21.19 | 21.48 | 21.48 | -1.04% | 456 |
| Nov 13, 2025 | 21.70 | 21.70 | 21.70 | 21.71 | 21.71 | 0.02% | 23 |
| Nov 12, 2025 | 21.63 | 21.63 | 21.41 | 21.70 | 21.70 | 0.16% | 460 |
| Nov 11, 2025 | 21.50 | 21.50 | 21.50 | 21.67 | 21.67 | -1.77% | 90 |
| Nov 10, 2025 | 22.08 | 22.08 | 21.96 | 22.06 | 22.06 | -1.54% | 95 |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.37% | - |
| Nov 6, 2025 | 23.01 | 23.01 | 23.01 | 22.71 | 22.71 | 0.44% | 100 |
| Nov 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.74% | - |
| Nov 4, 2025 | 23.31 | 23.31 | 23.31 | 23.01 | 23.01 | -1.14% | 2 |
| Nov 3, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -2.57% | - |
| Oct 31, 2025 | 24.32 | 24.32 | 24.32 | 23.89 | 23.89 | -0.40% | 13 |
| Oct 30, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.86% | - |
| Oct 29, 2025 | 24.10 | 24.10 | 24.10 | 23.78 | 23.78 | -0.88% | 50 |
| Oct 28, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.33% | - |
| Oct 27, 2025 | 24.04 | 24.04 | 24.04 | 23.91 | 23.91 | -0.75% | 10 |
| Oct 24, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.35% | - |
| Oct 23, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.46% | - |
| Oct 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.99% | - |
| Oct 21, 2025 | 24.10 | 24.10 | 24.10 | 24.38 | 24.38 | 1.37% | 30 |
| Oct 20, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2.32% | - |
| Oct 17, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.47% | - |
| Oct 16, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -3.28% | - |
| Oct 15, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.65% | - |
| Oct 14, 2025 | 23.97 | 24.37 | 23.76 | 24.27 | 24.27 | 4.19% | 1,476 |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 23.29 | 23.29 | 3.83% | 30 |
| Oct 10, 2025 | 23.35 | 23.35 | 23.35 | 22.43 | 22.43 | -3.36% | 150 |
| Oct 9, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.49% | - |
| Oct 8, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 3.62% | - |
| Oct 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.44% | - |
| Oct 6, 2025 | 22.98 | 22.98 | 22.98 | 22.84 | 22.84 | -0.20% | 30 |
| Oct 3, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.81% | - |
| Oct 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.55% | - |
| Oct 1, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.59% | - |
| Sep 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.39% | - |
| Sep 29, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.13% | - |